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 (%)
Nov 30, 2021 4.620 4.840 4.620 4.840 9,390 +0.21(+4.42%)
Nov 29, 2021 4.610 4.690 4.590 4.635 5,758 +0.10(+2.32%)
Nov 26, 2021 4.530 4.550 4.530 4.530 1,407 -0.21(-4.43%)
Nov 24, 2021 4.750 4.830 4.740 4.740 6,000 -0.14(-2.87%)
Nov 23, 2021 4.850 4.890 4.835 4.880 6,236 -0.16(-3.17%)
Nov 22, 2021 5.080 5.090 5.000 5.040 3,119 -0.12(-2.33%)
Nov 19, 2021 5.180 5.205 5.160 5.160 3,166 +0.09(+1.78%)
Nov 18, 2021 5.150 5.150 5.050 5.070 2,828 -0.33(-6.11%)
Nov 17, 2021 5.430 5.430 5.300 5.400 7,731 -0.28(-4.93%)
Nov 16, 2021 5.551 5.680 5.551 5.680 6,859 +0.14(+2.57%)
Nov 15, 2021 5.547 5.550 5.520 5.537 1,803 +0.20(+3.78%)
Nov 12, 2021 5.341 5.341 5.336 5.336 2,594 -0.13(-2.36%)
Nov 11, 2021 5.500 5.550 5.390 5.465 7,216 +0.42(+8.22%)
Nov 09, 2021 5.130 5.130 5.000 5.050 4,831 -0.09(-1.75%)
Nov 08, 2021 5.080 5.150 4.970 5.140 12,375 +0.09(+1.78%)
Nov 05, 2021 4.990 5.060 4.910 5.050 4,212 -0.39(-7.17%)
Nov 04, 2021 5.500 5.500 5.418 5.440 1,763 +0.09(+1.64%)
Nov 03, 2021 5.670 5.670 5.200 5.352 5,473 -0.22(-4.01%)
Nov 02, 2021 5.560 5.670 5.430 5.575 8,655 +0.31(+5.90%)
Nov 01, 2021 5.310 5.170 5.245 5.265 1,516 +0.09(+1.84%)
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%)
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.