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 (%)
Oct 29, 2021 5.070 5.170 5.056 5.170 1,975 +0.39(+8.16%)
Oct 28, 2021 4.760 4.780 4.760 4.780 4,113 +0.02(+0.44%)
Oct 27, 2021 4.580 4.759 4.580 4.759 3,985 +0.49(+11.45%)
Oct 26, 2021 4.200 4.270 4.200 4.270 937 +0.05(+1.18%)
Oct 25, 2021 4.320 4.320 4.170 4.220 20,614 -0.12(-2.76%)
Oct 22, 2021 4.150 4.450 4.150 4.340 4,399 +0.04(+0.93%)
Oct 21, 2021 4.270 4.300 4.250 4.300 3,365 -0.04(-0.92%)
Oct 20, 2021 4.300 4.380 4.200 4.340 67,171 -0.05(-1.25%)
Oct 19, 2021 4.370 4.395 4.370 4.395 1,722 +0.06(+1.50%)
Oct 18, 2021 4.330 4.380 4.330 4.330 844 -0.05(-1.23%)
Oct 15, 2021 4.430 4.430 4.335 4.384 1,300 -0.12(-2.58%)
Oct 14, 2021 4.389 4.500 4.389 4.500 2,937 +0.17(+3.81%)
Oct 13, 2021 4.327 4.360 4.327 4.335 2,070 -0.00(-0.12%)
Oct 12, 2021 4.340 4.340 4.250 4.340 4,508 -0.19(-4.19%)
Oct 08, 2021 4.530 4.530 4.530 0 -0.46(-9.22%)
Oct 07, 2021 4.960 4.990 4.550 4.990 10,463 -0.34(-6.31%)
Oct 06, 2021 5.155 5.350 5.150 5.326 7,477 +0.99(+22.72%)
Oct 05, 2021 4.365 4.460 4.340 4.340 37,222 -0.05(-1.14%)
Oct 04, 2021 4.400 4.430 4.390 4.390 6,648 -0.06(-1.35%)
Oct 01, 2021 4.450 4.470 4.424 4.450 88,743 +0.40(+9.88%)
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%)
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.