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

Atlantic Sapphire ASA (OP: AASZF )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 1:42 PM EDT, May 17, 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 (%)
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%)
Dec 01, 2022 0.8071 0.8383 0.8012 0.8383 8,324 +0.09(+11.97%)
Nov 30, 2022 0.7661 0.7661 0.7487 0.7487 7,150 +0.04(+5.24%)
Nov 29, 2022 0.7114 0.7114 0.7114 0.7114 200 -0.03(-3.45%)
Nov 28, 2022 0.7400 0.7543 0.7368 0.7368 3,003 +0.01(+2.01%)
Nov 25, 2022 0.7223 0.7223 0.7223 0.7223 3,031 +0.02(+2.58%)
Nov 23, 2022 0.7012 0.7129 0.7012 0.7041 2,600 -0.03(-3.55%)
Nov 22, 2022 0.7051 0.7300 0.7051 0.7300 84,985 -0.00(-0.10%)
Nov 21, 2022 0.6729 0.7307 0.6729 0.7307 3,100 +0.05(+7.39%)
Nov 18, 2022 0.7000 0.7159 0.6772 0.6804 39,583 -0.06(-8.43%)
Nov 17, 2022 0.7337 0.7430 0.7065 0.7430 23,910 -0.03(-4.23%)
Nov 16, 2022 0.7534 0.7758 0.7534 0.7758 331 +0.04(+5.01%)
Nov 15, 2022 0.7288 0.7799 0.7078 0.7388 25,200 -0.06(-8.01%)
Nov 14, 2022 0.7505 0.8071 0.7461 0.8031 10,670 +0.04(+5.67%)
Nov 11, 2022 0.7347 0.7600 0.7115 0.7600 11,145 +0.06(+8.57%)
Nov 10, 2022 0.7427 0.7427 0.7000 0.7000 5,250 +0.02(+3.17%)
Nov 09, 2022 0.7084 0.7094 0.6718 0.6785 47,116 -0.01(-0.95%)
Nov 08, 2022 0.6976 0.6976 0.6850 0.6850 200 -0.00(-0.44%)
Nov 07, 2022 0.6616 0.6900 0.6616 0.6880 11,905 +0.02(+3.30%)
Nov 04, 2022 0.6572 0.6660 0.6500 0.6660 12,590 +0.03(+4.06%)
Nov 03, 2022 0.6019 0.6400 0.5781 0.6400 15,507 -0.06(-8.57%)
Nov 02, 2022 0.6618 0.7000 0.6569 0.7000 3,314 -0.02(-2.10%)
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.