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 (%)
Jul 29, 2022 2.330 2.330 2.280 2.280 930 -0.08(-3.39%)
Jul 28, 2022 2.340 2.360 2.300 2.360 5,750 +0.11(+4.89%)
Jul 27, 2022 2.230 2.260 2.230 2.250 1,111 +0.17(+8.17%)
Jul 26, 2022 2.100 2.100 2.080 2.080 10,217 -0.07(-3.48%)
Jul 25, 2022 2.120 2.155 2.120 2.155 900 +0.15(+7.75%)
Jul 22, 2022 1.930 2.000 1.930 2.000 2,000 +0.07(+3.41%)
Jul 21, 2022 1.900 1.960 1.900 1.934 4,232 -0.10(-4.73%)
Jul 20, 2022 2.020 2.030 2.020 2.030 1,292 +0.01(+0.50%)
Jul 19, 2022 1.910 2.020 1.910 2.020 3,903 -0.01(-0.49%)
Jul 18, 2022 1.950 2.030 1.950 2.030 7,625 +0.09(+4.91%)
Jul 15, 2022 1.910 1.980 1.900 1.935 5,765 +0.04(+1.84%)
Jul 14, 2022 2.000 2.000 1.900 1.900 6,100 -0.10(-5.00%)
Jul 13, 2022 2.000 2.000 1.990 2.000 6,000 -0.05(-2.44%)
Jul 12, 2022 2.100 2.100 2.050 2.050 5,920 -0.05(-2.38%)
Jul 11, 2022 2.120 2.120 2.040 2.100 2,045 -0.03(-1.41%)
Jul 08, 2022 2.130 2.180 2.130 2.130 2,100 +0.01(+0.47%)
Jul 07, 2022 2.050 2.120 2.010 2.120 2,857 -0.05(-2.30%)
Jul 06, 2022 2.025 2.170 2.025 2.170 1,810 +0.10(+4.83%)
Jul 05, 2022 1.940 2.070 1.910 2.070 3,088 -0.04(-1.90%)
Jul 01, 2022 2.070 2.110 2.070 2.110 2,122 +0.04(+2.18%)
Jun 30, 2022 1.990 2.065 1.980 2.065 21,101 -0.08(-3.95%)
Jun 29, 2022 2.200 2.200 2.150 2.150 761 -0.16(-6.72%)
Jun 28, 2022 2.305 2.305 2.305 2.305 415 +0.06(+2.44%)
Jun 27, 2022 2.170 2.250 2.170 2.250 1,405 -0.05(-2.17%)
Jun 23, 2022 2.300 0 +0.05(+2.22%)
Jun 22, 2022 2.250 2.250 2.250 2.250 220 +0.00(+0.00%)
Jun 21, 2022 2.230 2.310 2.230 2.250 2,222 +0.35(+18.42%)
Jun 17, 2022 1.900 1.900 1.900 1.900 100,200 -0.06(-3.06%)
Jun 16, 2022 1.910 1.960 1.900 1.960 12,565 -0.04(-2.00%)
Jun 15, 2022 1.990 2.010 1.940 2.000 37,271 -0.10(-4.76%)
Jun 14, 2022 2.120 2.140 2.100 2.100 42,610 -0.18(-7.89%)
Jun 10, 2022 2.280 12 -0.25(-9.88%)
Jun 09, 2022 2.650 2.660 2.530 2.530 1,400 -0.12(-4.53%)
Jun 08, 2022 2.630 2.650 2.618 2.650 2,820 -0.14(-5.02%)
Jun 07, 2022 2.775 2.800 2.775 2.790 1,559 -0.21(-7.00%)
Jun 06, 2022 3.300 3.300 3.000 3.000 2,360 +0.15(+5.26%)
Jun 03, 2022 2.848 2.855 2.848 2.850 2,440 +0.13(+4.78%)
Jun 02, 2022 2.720 2.720 2.720 2.720 3,000 -0.24(-8.10%)
May 31, 2022 2.960 0 +0.27(+10.22%)
May 27, 2022 2.710 2.710 2.590 2.686 3,270 +0.00(+0.02%)
May 26, 2022 2.690 2.690 2.685 2.685 1,400 +0.33(+14.26%)
May 23, 2022 2.350 97 +0.42(+21.76%)
May 20, 2022 1.930 1.950 1.910 1.930 7,643 -0.03(-1.53%)
May 19, 2022 1.990 2.030 1.940 1.960 16,650 -0.08(-4.16%)
May 18, 2022 2.050 2.050 1.980 2.045 4,781 -0.00(-0.24%)
May 17, 2022 2.080 2.080 2.030 2.050 562 +0.06(+3.02%)
May 16, 2022 1.960 2.000 1.950 1.990 11,707 -0.05(-2.45%)
May 13, 2022 2.030 2.040 1.985 2.040 11,356 -0.22(-9.73%)
May 12, 2022 2.160 2.260 2.150 2.260 4,648 +0.06(+2.73%)
May 11, 2022 2.250 2.300 2.200 2.200 11,235 -0.11(-4.76%)
May 10, 2022 2.250 2.310 2.250 2.310 1,337 -0.09(-3.75%)
May 09, 2022 2.450 2.450 2.380 2.400 8,134 -0.27(-9.94%)
May 06, 2022 2.665 2.665 2.665 2.665 785 -0.08(-2.74%)
May 05, 2022 2.740 2.740 2.740 2.740 12,900 +0.15(+5.59%)
May 04, 2022 2.530 2.595 2.530 2.595 18,595 +0.10(+4.22%)
May 03, 2022 2.480 2.490 2.480 2.490 30,250 -0.07(-2.73%)
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.