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, 2023 0.1150 0.1200 0.1150 0.1200 18,100 -0.00(-2.76%)
Oct 30, 2023 0.1213 0.1234 0.1070 0.1234 245,776 +0.00(+2.83%)
Oct 27, 2023 0.1244 0.1253 0.1122 0.1200 36,255 -0.01(-6.98%)
Oct 26, 2023 0.1235 0.1290 0.1200 0.1290 57,125 +0.00(+3.20%)
Oct 25, 2023 0.1225 0.1300 0.1225 0.1250 40,060 -0.01(-3.85%)
Oct 24, 2023 0.1365 0.1365 0.1200 0.1300 31,654 -0.01(-7.14%)
Oct 23, 2023 0.1385 0.1400 0.1240 0.1400 139,650 -0.00(-0.57%)
Oct 20, 2023 0.1237 0.1408 0.1237 0.1408 51,436 +0.01(+5.63%)
Oct 19, 2023 0.1405 0.1450 0.1333 0.1333 111,338 -0.03(-16.69%)
Oct 18, 2023 0.1634 0.1634 0.1500 0.1600 20,700 +0.00(+0.00%)
Oct 17, 2023 0.1620 0.1620 0.1563 0.1600 8,900 +0.00(+1.91%)
Oct 16, 2023 0.1570 0.1570 0.1570 0.1570 1,001 +0.00(+2.08%)
Oct 13, 2023 0.1637 0.1697 0.1538 0.1538 76,480 -0.01(-3.88%)
Oct 12, 2023 0.1488 0.1600 0.1488 0.1600 6,000 +0.03(+22.32%)
Oct 10, 2023 0.1308 0 -0.02(-10.59%)
Oct 04, 2023 0.1463 20 -0.01(-7.76%)
Oct 03, 2023 0.1490 0.1586 0.1490 0.1586 15,925 +0.01(+5.73%)
Oct 02, 2023 0.1516 0.1553 0.1500 0.1500 18,805 -0.01(-5.96%)
Sep 29, 2023 0.1448 0.1595 0.1448 0.1595 14,048 +0.00(+1.40%)
Sep 28, 2023 0.1500 0.1573 0.1500 0.1573 3,156 +0.01(+4.87%)
Sep 27, 2023 0.1500 0.1500 0.1500 0.1500 5,000 +0.01(+6.16%)
Sep 26, 2023 0.1500 0.1589 0.1413 0.1413 37,700 -0.01(-5.17%)
Sep 25, 2023 0.1529 0.1490 0.1490 0.1490 6,193 -0.02(-12.20%)
Sep 22, 2023 0.1695 0.1700 0.1695 0.1697 7,441 -0.00(-0.06%)
Sep 21, 2023 0.1643 0.1698 0.1612 0.1698 25,575 +0.01(+6.13%)
Sep 20, 2023 0.1663 0.1663 0.1500 0.1600 101,428 +0.00(+0.63%)
Sep 19, 2023 0.1762 0.1762 0.1554 0.1590 207,734 -0.04(-20.90%)
Sep 18, 2023 0.1950 0.2010 0.1820 0.2010 98,984 +0.03(+16.18%)
Sep 15, 2023 0.1463 0.1730 0.1463 0.1730 203,390 +0.03(+23.57%)
Sep 14, 2023 0.1486 0.1486 0.1373 0.1400 211,030 -0.01(-6.67%)
Sep 13, 2023 0.1477 0.1500 0.1350 0.1500 105,999 +0.01(+7.14%)
Sep 12, 2023 0.1383 0.1400 0.1383 0.1400 12,073 -0.02(-9.97%)
Sep 11, 2023 0.1568 0.1568 0.1480 0.1555 54,400 -0.00(-2.81%)
Sep 08, 2023 0.1483 0.1600 0.1483 0.1600 60,900 -0.01(-5.88%)
Sep 07, 2023 0.1696 0.1700 0.1696 0.1700 31,000 +0.00(+0.00%)
Sep 06, 2023 0.1854 0.1854 0.1619 0.1700 35,740 -0.05(-22.02%)
Sep 05, 2023 0.2205 0.2205 0.1965 0.2180 42,345 -0.01(-5.22%)
Sep 01, 2023 0.2300 0.2300 0.2300 0.2300 1,200 +0.00(+0.00%)
Aug 31, 2023 0.2360 0.2360 0.2257 0.2300 4,935 +0.01(+6.78%)
Aug 30, 2023 0.2338 0.2347 0.2154 0.2154 23,430 -0.02(-10.25%)
Aug 29, 2023 0.2200 0.2400 0.2200 0.2400 21,000 +0.04(+20.00%)
Aug 28, 2023 0.2200 0.2200 0.2000 0.2000 88,598 -0.04(-18.27%)
Aug 25, 2023 0.2348 0.2449 0.1951 0.2447 125,584 -0.18(-42.92%)
Aug 24, 2023 0.3972 0.4287 0.3972 0.4287 3,243 -0.01(-2.41%)
Aug 23, 2023 0.4454 0.4454 0.4393 0.4393 1,374 -0.03(-5.69%)
Aug 22, 2023 0.4485 0.4658 0.4384 0.4658 8,030 +0.00(+0.54%)
Aug 21, 2023 0.4478 0.4633 0.4478 0.4633 2,100 +0.02(+3.60%)
Aug 18, 2023 0.4523 0.4523 0.4472 0.4472 475 -0.05(-10.45%)
Aug 17, 2023 0.4994 0.4994 0.4994 0.4994 2,099 -0.01(-2.14%)
Aug 15, 2023 0.5103 0 -0.01(-1.12%)
Aug 14, 2023 0.4551 0.5161 0.4551 0.5161 13,350 +0.04(+8.49%)
Aug 10, 2023 0.4757 0 -0.01(-2.64%)
Aug 09, 2023 0.4999 0.4999 0.4826 0.4886 5,150 -0.01(-2.28%)
Aug 08, 2023 0.5156 0.5156 0.4899 0.5000 14,400 -0.10(-16.72%)
Aug 07, 2023 0.5900 0.6004 0.5900 0.6004 5,018 +0.01(+2.14%)
Aug 04, 2023 0.5878 0.5878 0.5878 0.5878 855 +0.01(+2.23%)
Aug 02, 2023 0.5750 0 -0.03(-4.17%)
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.