Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlantic Sapphire ASA (OP: AASZF )

0.1250 UNCHANGED
Streaming Delayed Price Updated: 10:10 AM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 0.6490 0.6700 0.6445 0.6445 6,555 -0.04(-5.51%)
Oct 28, 2022 0.6468 0.6821 0.6350 0.6821 15,165 +0.03(+4.94%)
Oct 27, 2022 0.6782 0.6800 0.6392 0.6500 28,587 -0.01(-1.52%)
Oct 26, 2022 0.6600 0.6600 0.6406 0.6600 22,060 +0.03(+4.76%)
Oct 25, 2022 0.6528 0.6528 0.6268 0.6300 2,772 +0.00(+0.77%)
Oct 24, 2022 0.5684 0.6397 0.5684 0.6252 12,061 +0.14(+27.59%)
Oct 21, 2022 0.4520 0.4900 0.4520 0.4900 17,420 +0.02(+3.16%)
Oct 20, 2022 0.4805 0.4900 0.4700 0.4750 56,700 -0.03(-5.94%)
Oct 19, 2022 0.5036 0.5200 0.4900 0.5050 15,820 +0.04(+9.78%)
Oct 18, 2022 0.4600 0.4938 0.4388 0.4600 215,933 -0.22(-32.35%)
Oct 17, 2022 0.6977 0.9390 0.6590 0.6800 139,972 -0.59(-46.46%)
Oct 14, 2022 1.150 1.270 1.150 1.270 3,700 -0.13(-9.29%)
Oct 13, 2022 1.175 1.400 1.170 1.400 10,351 +0.20(+17.06%)
Oct 12, 2022 1.170 1.196 1.165 1.196 6,500 +0.05(+4.00%)
Oct 11, 2022 1.150 1.150 1.150 1.150 9,500 -0.11(-8.73%)
Oct 10, 2022 1.240 1.260 1.210 1.260 10,050 -0.01(-0.79%)
Oct 07, 2022 1.200 1.270 1.200 1.270 3,150 +0.07(+5.83%)
Oct 06, 2022 1.200 1.200 1.200 1.200 5,170 +0.05(+4.35%)
Oct 05, 2022 1.180 1.180 1.150 1.150 5,600 +0.00(+0.00%)
Oct 04, 2022 1.120 1.150 1.100 1.150 3,320 +0.10(+9.52%)
Oct 03, 2022 1.060 1.088 1.050 1.050 11,381 +0.02(+1.94%)
Sep 30, 2022 1.090 1.090 1.030 1.030 9,350 +0.00(+0.00%)
Sep 29, 2022 1.040 1.070 1.010 1.030 23,366 -0.04(-4.19%)
Sep 28, 2022 1.040 1.090 1.020 1.075 27,400 +0.00(+0.47%)
Sep 27, 2022 1.040 1.070 1.010 1.070 14,292 +0.02(+1.90%)
Sep 26, 2022 1.030 1.050 1.030 1.050 3,217 -0.02(-1.87%)
Sep 23, 2022 1.090 1.150 1.070 1.070 7,800 -0.01(-1.38%)
Sep 22, 2022 1.110 1.110 1.080 1.085 30,399 -0.05(-4.82%)
Sep 21, 2022 1.140 1.210 1.140 1.140 17,000 +0.02(+1.79%)
Sep 20, 2022 1.139 1.140 1.115 1.120 19,681 -0.18(-13.85%)
Sep 19, 2022 1.250 1.300 1.212 1.300 24,013 -0.15(-10.34%)
Sep 16, 2022 1.460 1.460 1.415 1.450 6,843 -0.10(-6.45%)
Sep 15, 2022 1.542 1.580 1.540 1.550 14,608 -0.10(-6.17%)
Sep 14, 2022 1.640 1.670 1.640 1.652 1,494 -0.06(-3.39%)
Sep 13, 2022 1.750 1.750 1.710 1.710 3,625 -0.08(-4.47%)
Sep 12, 2022 1.830 1.860 1.790 1.790 3,587 -0.04(-2.19%)
Sep 09, 2022 1.840 1.840 1.830 1.830 426 -0.01(-0.54%)
Sep 08, 2022 1.830 1.840 1.770 1.840 8,909 -0.13(-6.60%)
Sep 07, 2022 1.750 1.970 1.750 1.970 1,700 +0.18(+10.06%)
Sep 06, 2022 1.850 1.850 1.790 1.790 4,224 -0.25(-12.25%)
Sep 02, 2022 2.000 2.040 2.000 2.040 2,100 +0.06(+3.03%)
Sep 01, 2022 1.930 1.980 1.910 1.980 3,189 +0.05(+2.78%)
Aug 31, 2022 1.900 1.927 1.900 1.927 9,717 +0.02(+0.86%)
Aug 30, 2022 1.950 1.980 1.910 1.910 5,500 -0.05(-2.55%)
Aug 29, 2022 1.980 1.980 1.930 1.960 18,290 -0.06(-2.78%)
Aug 26, 2022 2.060 2.060 2.016 2.016 1,942 +0.00(+0.05%)
Aug 25, 2022 2.060 2.060 2.000 2.015 22,403 -0.08(-4.05%)
Aug 24, 2022 2.075 2.100 2.075 2.100 1,428 +0.02(+0.96%)
Aug 23, 2022 2.080 2.110 2.050 2.080 54,482 +0.05(+2.46%)
Aug 22, 2022 2.030 2.040 2.030 2.030 53,039 -0.06(-2.87%)
Aug 19, 2022 2.070 2.100 2.050 2.090 7,030 +0.01(+0.48%)
Aug 18, 2022 2.070 2.080 2.060 2.080 805 +0.02(+0.97%)
Aug 17, 2022 2.045 2.095 2.039 2.060 3,580 -0.06(-3.06%)
Aug 16, 2022 2.150 2.150 2.125 2.125 4,135 -0.00(-0.23%)
Aug 12, 2022 2.130 119 -0.10(-4.48%)
Aug 11, 2022 2.230 2.230 2.230 2.230 262 -0.08(-3.46%)
Aug 09, 2022 2.310 0 +0.03(+1.31%)
Aug 08, 2022 2.273 2.330 2.273 2.280 7,167 -0.04(-1.72%)
Aug 05, 2022 2.270 2.320 2.250 2.320 1,690 -0.08(-3.33%)
Aug 04, 2022 2.380 2.400 2.380 2.400 1,113 -0.04(-1.64%)
Aug 03, 2022 2.440 2.440 2.440 2.440 100 +0.08(+3.39%)
Aug 02, 2022 2.400 2.400 2.360 2.360 950 -0.03(-1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.