AGN.ASAGN.AS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.73 | $6.76 | $6.71 | $6.73 | 1.10M |
| 1/14/2026 | $6.63 | $6.70 | $6.59 | $6.70 | 3.77M |
| 1/13/2026 | $6.69 | $6.71 | $6.63 | $6.65 | 5.12M |
| 1/12/2026 | $6.58 | $6.67 | $6.56 | $6.66 | 5.60M |
| 1/9/2026 | $6.77 | $6.80 | $6.58 | $6.60 | 7.72M |
| 1/8/2026 | $6.53 | $6.76 | $6.53 | $6.74 | 8.09M |
| 1/7/2026 | $6.81 | $6.81 | $6.54 | $6.54 | 7.66M |
| 1/6/2026 | $6.82 | $6.91 | $6.80 | $6.82 | 5.50M |
| 1/5/2026 | $6.72 | $6.76 | $6.67 | $6.76 | 6.65M |
| 1/2/2026 | $6.66 | $6.70 | $6.63 | $6.64 | 3.86M |
| 12/31/2025 | $6.66 | $6.66 | $6.60 | $6.64 | 1.42M |
| 12/30/2025 | $6.65 | $6.67 | $6.62 | $6.65 | 2.99M |
| 12/29/2025 | $6.56 | $6.70 | $6.56 | $6.65 | 6.30M |
| 12/24/2025 | $6.54 | $6.57 | $6.52 | $6.56 | 984,928 |
| 12/23/2025 | $6.57 | $6.58 | $6.51 | $6.57 | 2.68M |
| 12/22/2025 | $6.50 | $6.56 | $6.47 | $6.56 | 3.76M |
| 12/19/2025 | $6.50 | $6.51 | $6.45 | $6.48 | 7.99M |
| 12/18/2025 | $6.43 | $6.49 | $6.40 | $6.48 | 4.89M |
| 12/17/2025 | $6.46 | $6.48 | $6.39 | $6.39 | 5.67M |
| 12/16/2025 | $6.54 | $6.57 | $6.47 | $6.47 | 4.89M |
| 12/15/2025 | $6.37 | $6.57 | $6.37 | $6.53 | 9.05M |
| 12/12/2025 | $6.34 | $6.42 | $6.33 | $6.34 | 7.49M |
| 12/11/2025 | $6.19 | $6.36 | $6.19 | $6.32 | 11.35M |
| 12/10/2025 | $6.45 | $6.45 | $6.15 | $6.19 | 32.32M |
| 12/9/2025 | $6.87 | $6.91 | $6.85 | $6.88 | 4.29M |
| 12/8/2025 | $6.77 | $6.90 | $6.77 | $6.89 | 4.79M |
| 12/5/2025 | $6.80 | $6.85 | $6.76 | $6.76 | 4.75M |
| 12/4/2025 | $6.80 | $6.84 | $6.75 | $6.79 | 4.17M |
| 12/3/2025 | $6.89 | $6.89 | $6.79 | $6.84 | 5.20M |
| 12/2/2025 | $6.86 | $6.94 | $6.84 | $6.88 | 4.94M |
| 12/1/2025 | $6.95 | $6.97 | $6.82 | $6.87 | 5.00M |
| 11/28/2025 | $6.96 | $6.97 | $6.92 | $6.95 | 4.01M |
| 11/27/2025 | $6.85 | $6.96 | $6.85 | $6.95 | 5.33M |
| 11/26/2025 | $6.74 | $6.86 | $6.70 | $6.84 | 8.18M |
| 11/25/2025 | $6.58 | $6.73 | $6.56 | $6.71 | 7.04M |
| 11/24/2025 | $6.56 | $6.65 | $6.54 | $6.56 | 13.77M |
| 11/21/2025 | $6.52 | $6.53 | $6.45 | $6.52 | 6.31M |
| 11/20/2025 | $6.58 | $6.64 | $6.55 | $6.59 | 5.21M |
| 11/19/2025 | $6.52 | $6.57 | $6.48 | $6.52 | 5.17M |
| 11/18/2025 | $6.50 | $6.57 | $6.45 | $6.53 | 7.16M |
| 11/17/2025 | $6.80 | $6.86 | $6.71 | $6.71 | 4.19M |
| 11/14/2025 | $6.79 | $6.83 | $6.67 | $6.76 | 4.82M |
| 11/13/2025 | $6.78 | $6.93 | $6.68 | $6.87 | 7.90M |
| 11/12/2025 | $6.75 | $6.84 | $6.73 | $6.80 | 6.24M |
| 11/11/2025 | $6.62 | $6.72 | $6.61 | $6.71 | 3.19M |
| 11/10/2025 | $6.67 | $6.67 | $6.60 | $6.63 | 4.87M |
| 11/7/2025 | $6.65 | $6.70 | $6.53 | $6.54 | 4.62M |
| 11/6/2025 | $6.60 | $6.66 | $6.57 | $6.63 | 4.01M |
| 11/5/2025 | $6.54 | $6.60 | $6.52 | $6.60 | 2.79M |
| 11/4/2025 | $6.54 | $6.61 | $6.44 | $6.58 | 4.40M |
| 11/3/2025 | $6.60 | $6.66 | $6.58 | $6.61 | 3.09M |
| 10/31/2025 | $6.62 | $6.63 | $6.57 | $6.61 | 3.92M |
| 10/30/2025 | $6.54 | $6.65 | $6.51 | $6.62 | 5.99M |
| 10/29/2025 | $6.47 | $6.57 | $6.47 | $6.52 | 4.27M |
| 10/28/2025 | $6.45 | $6.48 | $6.43 | $6.48 | 3.61M |
| 10/27/2025 | $6.45 | $6.49 | $6.42 | $6.47 | 3.77M |
| 10/24/2025 | $6.41 | $6.43 | $6.38 | $6.42 | 4.48M |
| 10/23/2025 | $6.38 | $6.47 | $6.36 | $6.41 | 4.04M |
| 10/22/2025 | $6.36 | $6.39 | $6.33 | $6.38 | 4.46M |
| 10/21/2025 | $6.38 | $6.40 | $6.34 | $6.36 | 4.43M |
| 10/20/2025 | $6.43 | $6.44 | $6.33 | $6.36 | 5.21M |
| 10/17/2025 | $6.24 | $6.34 | $6.13 | $6.29 | 12.56M |