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
Last 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 (%)
Feb 28, 2023 0.7700 0.7756 0.7700 0.7700 4,120 -0.01(-1.28%)
Feb 27, 2023 0.7572 0.7800 0.7572 0.7800 6,022 +0.10(+14.32%)
Feb 24, 2023 0.7146 0.7146 0.6823 0.6823 2,127 -0.04(-5.24%)
Feb 23, 2023 0.7351 0.7351 0.7200 0.7200 147,600 +0.00(+0.67%)
Feb 22, 2023 0.7657 0.7657 0.7152 0.7152 17,771 -0.08(-9.95%)
Feb 21, 2023 0.7942 0.7942 0.7942 0.7942 5,002 -0.04(-5.36%)
Feb 17, 2023 0.8600 0.8600 0.8392 0.8392 124,894 -0.04(-4.50%)
Feb 16, 2023 0.8850 0.8850 0.8650 0.8787 57,980 -0.05(-5.44%)
Feb 15, 2023 0.9313 0.9313 0.9293 0.9293 3,100 +0.04(+5.03%)
Feb 13, 2023 0.8848 0 -0.03(-2.97%)
Feb 10, 2023 0.9119 0.9119 0.9119 0.9119 2,375 +0.02(+1.74%)
Feb 09, 2023 0.8963 0.8963 0.8963 0.8963 510 -0.03(-3.62%)
Feb 07, 2023 0.9300 55 +0.01(+1.09%)
Feb 06, 2023 0.9118 0.9200 0.8800 0.9200 3,433 -0.03(-3.16%)
Feb 03, 2023 0.9944 0.9944 0.9500 0.9500 1,302 -0.08(-7.77%)
Feb 02, 2023 1.030 1.030 1.030 1.030 1,000 +0.03(+3.00%)
Feb 01, 2023 1.000 1.010 1.000 1.000 3,198 -0.02(-1.96%)
Jan 31, 2023 1.090 1.090 0.9950 1.020 3,650 -0.07(-6.42%)
Jan 30, 2023 1.040 1.090 1.040 1.090 57,629 +0.03(+2.83%)
Jan 27, 2023 1.050 1.060 1.050 1.060 1,612 +0.10(+10.42%)
Jan 26, 2023 1.050 1.090 0.9600 0.9600 5,571 -0.02(-1.94%)
Jan 24, 2023 0.9790 65 +0.09(+10.00%)
Jan 23, 2023 0.8303 0.8900 0.8303 0.8900 16,300 +0.15(+19.58%)
Jan 20, 2023 0.7500 0.7500 0.7443 0.7443 1,785 -0.01(-0.76%)
Jan 19, 2023 0.7500 0.7500 0.7500 0.7500 700 -0.00(-0.13%)
Jan 18, 2023 0.7879 0.7879 0.7510 0.7510 17,900 -0.02(-2.47%)
Jan 17, 2023 0.7736 0.7736 0.7700 0.7700 2,030 +0.00(+0.52%)
Jan 13, 2023 0.7660 0.7660 0.7660 0.7660 800 +0.04(+6.04%)
Jan 12, 2023 0.7298 0.7300 0.7100 0.7224 7,433 -0.02(-2.48%)
Jan 11, 2023 0.7454 0.7454 0.7304 0.7408 3,809 -0.04(-5.09%)
Jan 10, 2023 0.7379 0.7805 0.7379 0.7805 7,100 -0.01(-1.81%)
Jan 09, 2023 0.7600 0.7949 0.7514 0.7949 3,500 +0.03(+4.59%)
Jan 06, 2023 0.7407 0.7600 0.7407 0.7600 1,020 +0.07(+10.05%)
Jan 05, 2023 0.6906 0.6906 0.6906 0.6906 1,542 -0.08(-9.95%)
Jan 04, 2023 0.7377 0.7669 0.7367 0.7669 5,050 +0.03(+3.59%)
Jan 03, 2023 0.7403 0.7403 0.7403 0.7403 870 -0.04(-5.04%)
Dec 30, 2022 0.7500 0.7796 0.7468 0.7796 12,101 +0.04(+5.41%)
Dec 29, 2022 0.7233 0.7396 0.7233 0.7396 64,636 -0.01(-1.06%)
Dec 28, 2022 0.7136 0.7475 0.7077 0.7475 455,049 -0.02(-3.14%)
Dec 27, 2022 0.7861 0.7861 0.7717 0.7717 10,986 -0.02(-2.93%)
Dec 23, 2022 0.7950 0.7950 0.7950 0.7950 264,146 +0.03(+4.00%)
Dec 22, 2022 0.7644 0.7644 0.7644 0.7644 384,400 -0.10(-11.11%)
Dec 21, 2022 0.8000 0.8600 0.7918 0.8599 7,478 +0.04(+4.93%)
Dec 20, 2022 0.8460 0.8783 0.8195 0.8195 2,550 +0.04(+5.61%)
Dec 19, 2022 0.7100 0.7760 0.7100 0.7760 297,654 -0.01(-1.40%)
Dec 16, 2022 0.7492 0.8000 0.7492 0.7870 171,578 -0.07(-8.49%)
Dec 15, 2022 0.8000 0.8600 0.8000 0.8600 2,827 -0.00(-0.03%)
Dec 14, 2022 0.9081 0.9081 0.8543 0.8603 93,175 -0.11(-11.36%)
Dec 13, 2022 0.9222 0.9706 0.9222 0.9706 6,011 +0.03(+2.86%)
Dec 12, 2022 0.9619 0.9891 0.8944 0.9436 28,930 -0.02(-1.71%)
Dec 09, 2022 0.9811 1.020 0.9600 0.9600 17,300 -0.05(-4.95%)
Dec 08, 2022 0.9400 1.010 0.9251 1.010 10,577 +0.17(+20.48%)
Dec 07, 2022 0.8098 0.8383 0.8094 0.8383 4,550 +0.00(+0.38%)
Dec 06, 2022 0.8510 0.8550 0.8010 0.8351 4,720 -0.02(-1.90%)
Dec 05, 2022 0.9000 0.9093 0.8513 0.8513 10,610 -0.02(-2.15%)
Dec 02, 2022 0.8400 0.8700 0.8216 0.8700 6,480 +0.03(+3.78%)
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.