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

Atlantic Sapphire ASA (OP: AASZF )

N/A 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 (%)
Sep 30, 2021 4.090 4.090 4.000 4.050 7,293 -0.13(-3.11%)
Sep 29, 2021 4.140 4.200 4.140 4.180 4,660 +0.04(+1.09%)
Sep 28, 2021 4.270 4.270 4.110 4.135 3,155 -0.21(-4.83%)
Sep 27, 2021 4.390 4.390 4.280 4.345 4,040 -0.11(-2.36%)
Sep 24, 2021 4.530 4.530 4.450 4.450 14,745 -0.11(-2.41%)
Sep 23, 2021 4.464 4.580 4.400 4.560 33,051 +0.23(+5.36%)
Sep 22, 2021 4.340 4.350 4.328 4.328 11,373 +0.13(+3.05%)
Sep 21, 2021 4.210 4.220 4.190 4.200 17,070 -0.07(-1.64%)
Sep 20, 2021 4.120 4.290 4.120 4.270 37,792 -0.04(-0.81%)
Sep 17, 2021 4.325 4.350 4.287 4.305 9,479 +0.07(+1.77%)
Sep 16, 2021 4.380 4.380 4.220 4.230 42,492 -1.33(-23.92%)
Sep 15, 2021 5.550 5.560 5.495 5.560 2,965 -0.11(-1.94%)
Sep 14, 2021 5.570 5.670 5.560 5.670 3,418 +0.13(+2.35%)
Sep 13, 2021 5.532 5.540 5.440 5.540 5,667 +0.08(+1.47%)
Sep 10, 2021 5.500 5.500 5.400 5.460 7,076 -0.23(-4.04%)
Sep 09, 2021 5.700 5.700 5.690 5.690 1,030 +0.09(+1.61%)
Sep 08, 2021 5.730 5.730 5.590 5.600 25,563 -0.38(-6.35%)
Sep 07, 2021 5.730 6.010 5.730 5.980 17,677 +0.26(+4.45%)
Sep 03, 2021 5.700 5.800 5.600 5.725 7,463 +0.12(+2.23%)
Sep 02, 2021 5.560 5.610 5.480 5.600 16,804 +0.05(+0.90%)
Sep 01, 2021 5.520 5.560 5.420 5.550 9,904 +0.05(+0.91%)
Aug 31, 2021 5.450 5.500 5.350 5.500 28,483 +0.00(+0.00%)
Aug 30, 2021 5.760 5.760 5.250 5.500 24,557 -0.67(-10.86%)
Aug 27, 2021 7.620 7.620 5.590 6.170 30,667 -2.28(-26.98%)
Aug 26, 2021 8.650 8.650 8.450 8.450 12,534 -0.46(-5.12%)
Aug 25, 2021 8.860 8.906 8.860 8.906 1,587 +0.15(+1.67%)
Aug 24, 2021 8.930 8.930 8.760 8.760 9,156 +0.31(+3.67%)
Aug 23, 2021 8.147 8.450 8.147 8.450 16,025 +0.37(+4.58%)
Aug 20, 2021 8.000 8.080 7.790 8.080 2,378 -0.12(-1.46%)
Aug 19, 2021 8.200 8.230 8.200 8.200 1,481 -0.32(-3.70%)
Aug 18, 2021 8.469 8.560 8.469 8.515 420 +0.30(+3.71%)
Aug 17, 2021 8.160 8.210 8.102 8.210 2,850 -0.31(-3.70%)
Aug 16, 2021 8.400 8.580 8.400 8.525 1,589 -0.23(-2.68%)
Aug 13, 2021 8.550 8.760 8.550 8.760 2,433 -0.10(-1.16%)
Aug 12, 2021 8.863 8.863 8.863 8.863 1,000 +0.11(+1.21%)
Aug 11, 2021 9.050 9.140 8.757 8.757 1,785 -0.55(-5.89%)
Aug 10, 2021 9.360 9.360 9.305 9.305 704 -0.05(-0.59%)
Aug 09, 2021 9.395 9.395 9.360 9.360 290 -0.19(-1.99%)
Aug 06, 2021 9.260 9.550 9.258 9.550 977 +0.51(+5.64%)
Aug 05, 2021 9.110 9.110 9.030 9.040 1,330 +0.08(+0.89%)
Aug 04, 2021 8.960 8.960 8.840 8.960 765 +0.18(+2.05%)
Aug 03, 2021 8.780 8.780 8.780 8.780 636 -0.10(-1.15%)
Aug 02, 2021 8.980 8.990 8.835 8.882 2,634 +0.11(+1.28%)
Jul 30, 2021 8.920 8.920 8.770 8.770 1,950 -0.22(-2.45%)
Jul 29, 2021 9.050 9.050 8.900 8.990 2,940 +0.13(+1.43%)
Jul 28, 2021 8.602 8.863 8.602 8.863 2,538 +0.19(+2.17%)
Jul 27, 2021 8.780 8.780 8.675 8.675 1,613 -0.22(-2.53%)
Jul 26, 2021 8.660 8.900 8.580 8.900 12,038 +0.11(+1.25%)
Jul 23, 2021 8.800 8.800 8.790 8.790 1,243 +0.28(+3.25%)
Jul 22, 2021 8.513 8.513 8.482 8.513 1,208 +0.05(+0.63%)
Jul 21, 2021 8.051 8.500 8.051 8.460 2,444 +0.52(+6.55%)
Jul 20, 2021 7.711 7.940 7.711 7.940 6,581 +0.06(+0.76%)
Jul 19, 2021 7.950 7.950 7.750 7.880 10,727 -0.33(-4.02%)
Jul 16, 2021 8.390 8.390 8.116 8.210 17,688 -0.24(-2.84%)
Jul 15, 2021 8.480 8.520 8.320 8.450 11,162 -0.32(-3.69%)
Jul 14, 2021 8.880 8.890 8.700 8.774 6,038 +0.43(+5.20%)
Jul 13, 2021 8.600 8.750 8.340 8.340 11,617 -0.46(-5.23%)
Jul 12, 2021 8.840 8.850 8.600 8.800 15,759 -1.30(-12.87%)
Jul 09, 2021 10.20 10.20 10.03 10.10 5,075 -0.05(-0.49%)
Jul 08, 2021 10.04 10.15 10.03 10.15 7,160 -0.53(-4.92%)
Jul 07, 2021 10.75 10.75 10.68 10.68 3,938 -0.06(-0.56%)
Jul 06, 2021 10.73 10.73 10.69 10.73 557 -0.02(-0.16%)
Jul 02, 2021 10.75 10.75 10.75 10.75 625 -0.03(-0.26%)
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.