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
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 (%)
May 28, 2020 11.80 11.80 11.80 0 -0.30(-2.48%)
May 27, 2020 12.32 12.32 12.10 12.10 220 +0.15(+1.26%)
May 26, 2020 11.95 11.95 11.95 11.95 523 +0.45(+3.91%)
May 22, 2020 11.57 11.57 11.50 11.50 300 +0.70(+6.48%)
May 20, 2020 10.80 10.80 10.80 0 +0.00(+0.00%)
May 19, 2020 10.80 10.80 10.80 4,928 +0.00(+0.00%)
May 18, 2020 10.80 10.80 10.80 15 +0.00(+0.00%)
May 15, 2020 10.80 10.80 10.80 10.80 100 +0.28(+2.66%)
May 13, 2020 10.52 10.52 10.52 0 -0.18(-1.68%)
May 12, 2020 10.90 10.90 10.70 10.70 3,653 -0.50(-4.46%)
May 11, 2020 11.15 11.20 11.15 11.20 297 +0.30(+2.75%)
May 08, 2020 10.90 10.90 10.90 153 +0.00(+0.00%)
May 07, 2020 11.40 11.40 10.90 10.90 2,054 -0.60(-5.22%)
May 06, 2020 11.50 11.50 11.50 11.50 1,245 +0.00(+0.00%)
May 05, 2020 11.50 11.70 11.30 11.50 4,743 +1.05(+10.05%)
May 04, 2020 10.45 10.45 10.45 10.45 350 +0.75(+7.73%)
Apr 29, 2020 9.700 9.700 9.700 0 +0.20(+2.11%)
Apr 28, 2020 9.500 9.500 9.500 9.500 255 +0.05(+0.53%)
Apr 27, 2020 9.450 9.450 9.450 9.450 200 -0.05(-0.53%)
Apr 24, 2020 9.500 9.600 9.500 9.500 2,000 -0.25(-2.56%)
Apr 22, 2020 9.750 9.750 9.750 0 -0.10(-1.02%)
Apr 21, 2020 9.800 9.850 9.800 9.850 484 +0.05(+0.51%)
Apr 20, 2020 9.800 9.800 9.800 2,133 +0.00(+0.00%)
Apr 17, 2020 9.800 9.800 9.800 1,015 +0.00(+0.00%)
Apr 16, 2020 9.800 9.800 9.800 9.800 115 +0.00(+0.00%)
Apr 15, 2020 9.450 9.800 9.100 9.800 1,185 +0.55(+5.95%)
Apr 09, 2020 9.250 9.250 9.250 0 +0.00(+0.00%)
Apr 07, 2020 9.250 9.250 9.250 0 +0.60(+6.94%)
Apr 06, 2020 8.650 8.650 8.650 8.650 600 -0.05(-0.57%)
Apr 02, 2020 8.700 8.700 8.700 0 +0.00(+0.00%)
Apr 01, 2020 8.800 8.800 8.700 8.700 2,033 +0.00(+0.00%)
Mar 31, 2020 8.680 8.700 8.150 8.700 5,385 +0.68(+8.48%)
Mar 30, 2020 7.990 8.020 7.990 8.020 836 +0.26(+3.35%)
Mar 27, 2020 7.750 7.760 7.750 7.760 800 +0.21(+2.78%)
Mar 26, 2020 7.480 7.550 7.480 7.550 664 +0.03(+0.40%)
Mar 25, 2020 7.750 7.750 7.520 7.520 925 +0.32(+4.44%)
Mar 24, 2020 7.000 7.200 6.850 7.200 4,709 +0.40(+5.88%)
Mar 23, 2020 6.600 6.800 6.510 6.800 2,573 -0.40(-5.56%)
Mar 20, 2020 7.070 7.200 7.070 7.200 2,100 +0.04(+0.56%)
Mar 19, 2020 7.000 7.400 6.900 7.160 3,015 -0.10(-1.38%)
Mar 18, 2020 7.750 7.750 7.260 7.260 231 -0.62(-7.87%)
Mar 17, 2020 8.050 8.050 7.880 7.880 2,253 +0.38(+5.07%)
Mar 16, 2020 7.050 7.600 7.050 7.500 9,025 -0.79(-9.53%)
Mar 13, 2020 8.290 8.290 8.290 8.290 2,600 +1.10(+15.30%)
Mar 12, 2020 7.320 7.320 7.190 7.190 1,830 -1.98(-21.59%)
Mar 11, 2020 9.600 10.00 9.170 9.170 4,700 -0.73(-7.37%)
Mar 10, 2020 9.830 10.05 9.830 9.900 11,252 +0.10(+1.02%)
Mar 09, 2020 9.950 10.00 9.800 9.800 7,445 -2.20(-18.33%)
Mar 06, 2020 11.95 12.00 11.95 12.00 11,900 +0.00(+0.00%)
Mar 05, 2020 11.74 12.00 11.35 12.00 6,012 +0.00(+0.00%)
Mar 04, 2020 12.00 12.10 12.00 12.00 6,495 +0.13(+1.10%)
Mar 03, 2020 11.96 12.35 11.87 11.87 7,145 +1.77(+17.52%)
Mar 02, 2020 9.350 10.15 9.350 10.10 8,155 -1.90(-15.83%)
Feb 28, 2020 11.40 12.00 11.10 12.00 7,100 +0.00(+0.00%)
Feb 27, 2020 12.05 12.05 12.00 12.00 11,639 -1.30(-9.77%)
Feb 26, 2020 13.30 13.30 13.30 13.30 15,549 -0.70(-5.00%)
Feb 25, 2020 14.40 14.40 13.90 14.00 14,333 -0.60(-4.11%)
Feb 24, 2020 14.20 14.60 14.20 14.60 2,335 -0.40(-2.67%)
Feb 21, 2020 15.00 15.00 15.00 15.00 100 -0.04(-0.27%)
Feb 20, 2020 15.04 15.04 15.04 96 +0.00(+0.00%)
Feb 19, 2020 15.10 15.10 15.04 15.04 3,293 +0.04(+0.27%)
Feb 18, 2020 15.00 15.10 15.00 15.00 2,270 +0.00(+0.00%)
Feb 14, 2020 15.00 15.00 15.00 15.00 1,200 -0.25(-1.64%)
Feb 13, 2020 15.25 15.25 15.25 15.25 1,000 -0.05(-0.33%)
Feb 12, 2020 15.30 15.30 15.30 15.30 160 +0.00(+0.00%)
Feb 11, 2020 15.30 15.30 15.30 582 +0.00(+0.00%)
Feb 10, 2020 15.30 15.30 15.30 15.30 233 -0.05(-0.33%)
Feb 07, 2020 15.35 15.35 15.35 15.35 800 -0.25(-1.60%)
Feb 06, 2020 15.60 15.60 15.60 15.60 4,435 +0.10(+0.65%)
Feb 05, 2020 15.50 15.50 15.50 15.50 3,120 +0.00(+0.00%)
Feb 04, 2020 15.50 15.50 15.50 15.50 7,255 +0.00(+0.00%)
Feb 03, 2020 15.50 15.50 15.50 15.50 1,176 -0.05(-0.32%)
Jan 31, 2020 15.45 15.55 15.45 15.55 1,000 +0.05(+0.32%)
Jan 30, 2020 15.50 15.50 15.50 15.50 303 +0.25(+1.64%)
Jan 28, 2020 15.25 15.25 15.25 0 +0.15(+0.99%)
Jan 27, 2020 15.10 15.10 15.10 94 +0.00(+0.00%)
Jan 24, 2020 15.10 15.10 15.10 65 +0.00(+0.00%)
Jan 23, 2020 15.10 15.10 15.10 15.10 175 +0.00(+0.00%)
Jan 22, 2020 15.10 15.10 15.10 7 +0.00(+0.00%)
Jan 21, 2020 15.10 15.10 15.03 15.10 640 +0.75(+5.23%)
Jan 17, 2020 14.35 14.35 14.35 14.35 700 +0.05(+0.35%)
Jan 16, 2020 14.30 14.50 14.30 14.30 1,042 -0.15(-1.04%)
Jan 15, 2020 14.49 14.49 14.45 14.45 614 -0.05(-0.34%)
Jan 14, 2020 14.34 14.50 14.34 14.50 5,937 +0.36(+2.55%)
Jan 13, 2020 14.14 14.14 14.14 14.14 350 +0.00(+0.00%)
Jan 10, 2020 14.14 14.14 14.14 20 +0.00(+0.00%)
Jan 09, 2020 14.14 14.14 14.14 14.14 350 -0.40(-2.75%)
Jan 08, 2020 14.56 14.56 14.54 14.54 6,097 -0.01(-0.07%)
Jan 07, 2020 14.65 14.65 14.55 14.55 1,533 -0.16(-1.09%)
Jan 06, 2020 14.65 14.71 14.65 14.71 1,640 -0.04(-0.27%)
Jan 03, 2020 14.67 14.75 14.67 14.75 14,100 +0.05(+0.34%)
Jan 02, 2020 14.70 14.70 14.70 14.70 190 -0.15(-1.01%)
Dec 31, 2019 14.54 14.85 14.54 14.85 800 +0.40(+2.77%)
Dec 30, 2019 14.45 14.45 14.45 1,300 +0.00(+0.00%)
Dec 27, 2019 14.45 14.45 14.45 2,445 +0.00(+0.00%)
Dec 26, 2019 14.45 14.45 14.45 30 +0.00(+0.00%)
Dec 24, 2019 14.45 14.45 14.45 53 +0.00(+0.00%)
Dec 23, 2019 14.45 14.45 14.45 14.45 3,365 +1.61(+12.51%)
Dec 20, 2019 12.84 12.84 12.84 12.84 5,762 -1.47(-10.26%)
Dec 19, 2019 14.47 14.47 14.31 14.31 15,090 -0.15(-1.03%)
Dec 18, 2019 14.46 14.46 14.46 75 +0.00(+0.00%)
Dec 17, 2019 14.46 14.46 14.46 14.46 4,185 -0.14(-0.96%)
Dec 16, 2019 14.60 14.60 14.60 14.60 1,460 +0.01(+0.07%)
Dec 13, 2019 14.59 14.59 14.59 14.59 100 +0.20(+1.39%)
Dec 12, 2019 14.39 14.40 14.39 14.39 500 +0.14(+0.98%)
Dec 11, 2019 14.25 14.25 14.25 14.25 210 +0.00(+0.00%)
Dec 10, 2019 14.25 14.25 14.25 14.25 1,450 -0.10(-0.70%)
Dec 09, 2019 14.35 14.35 14.35 670 +0.00(+0.00%)
Dec 06, 2019 14.35 14.35 14.35 14.35 800 +0.10(+0.70%)
Dec 05, 2019 14.25 14.25 14.25 14.25 630 +0.51(+3.71%)
Dec 04, 2019 13.74 13.74 13.74 13.74 810 +0.00(+0.00%)
Dec 03, 2019 13.70 13.75 13.70 13.74 3,719 +0.04(+0.29%)
Dec 02, 2019 13.70 13.70 13.70 13.70 7,000 +0.75(+5.79%)
Nov 29, 2019 12.95 12.95 12.95 300 +0.00(+0.00%)
Nov 26, 2019 12.95 12.95 12.95 0 +0.40(+3.19%)
Nov 25, 2019 12.55 12.55 12.55 12.55 150 +0.05(+0.40%)
Nov 21, 2019 12.50 12.50 12.50 0 -0.24(-1.88%)
Nov 20, 2019 12.74 12.74 12.74 12.74 2,034 +0.09(+0.71%)
Nov 19, 2019 12.65 12.65 12.65 12.65 3,477 -0.14(-1.09%)
Nov 18, 2019 12.72 12.79 12.72 12.79 9,899 +0.09(+0.71%)
Nov 15, 2019 12.70 12.70 12.70 12.70 200 +0.02(+0.16%)
Nov 14, 2019 12.68 12.68 12.68 1,200 +0.00(+0.00%)
Nov 13, 2019 12.64 12.68 12.64 12.68 16,335 -0.06(-0.47%)
Nov 12, 2019 12.70 12.74 12.70 12.74 1,525 +0.34(+2.74%)
Nov 11, 2019 12.40 12.40 12.40 12.40 1,510 +0.30(+2.48%)
Nov 08, 2019 12.10 12.10 12.10 4,204 +0.00(+0.00%)
Nov 07, 2019 11.95 12.24 11.95 12.10 3,895 +0.05(+0.41%)
Nov 06, 2019 12.02 12.06 12.02 12.05 6,000 -0.15(-1.23%)
Nov 05, 2019 12.11 12.20 12.11 12.20 922 +0.05(+0.41%)
Nov 04, 2019 12.15 12.15 12.15 12.15 920 +0.65(+5.65%)
Nov 01, 2019 11.50 11.50 11.50 17,908 +0.00(+0.00%)
Oct 30, 2019 11.50 11.50 11.50 0 +0.00(+0.00%)
Oct 28, 2019 11.50 11.50 11.50 0 +0.00(+0.00%)
Oct 25, 2019 11.50 11.50 11.50 11.50 1,800 -0.05(-0.43%)
Oct 24, 2019 11.55 11.55 11.55 11.55 1,212 +0.29(+2.58%)
Oct 23, 2019 11.26 11.26 11.26 11.26 100 -0.15(-1.31%)
Oct 22, 2019 11.25 11.25 11.41 1,550 +0.16(+1.42%)
Oct 18, 2019 11.25 11.25 11.25 0 -0.50(-4.26%)
Oct 17, 2019 11.75 11.75 11.75 11.75 4,258 +0.12(+1.03%)
Oct 16, 2019 11.63 11.63 11.63 126 +0.00(+0.00%)
Oct 11, 2019 11.63 11.63 11.63 0 +0.00(+0.00%)
Oct 10, 2019 11.63 11.63 11.63 11.63 1,108 -0.07(-0.60%)
Oct 09, 2019 11.70 11.70 11.70 11.70 8,302 +0.07(+0.60%)
Oct 08, 2019 11.63 11.63 11.63 1,380 +0.00(+0.00%)
Sep 27, 2019 11.63 11.63 11.63 0 +0.18(+1.57%)
Sep 26, 2019 11.45 11.45 11.45 30 +0.00(+0.00%)
Sep 23, 2019 11.45 11.45 11.45 0 +0.15(+1.33%)
Sep 18, 2019 11.30 11.30 11.30 0 +0.00(+0.00%)
Sep 13, 2019 11.30 11.30 11.30 0 +0.30(+2.73%)
Sep 11, 2019 11.00 11.00 11.00 0 +0.20(+1.85%)
Sep 05, 2019 10.80 10.80 10.80 0 +0.30(+2.86%)
Sep 04, 2019 10.81 10.81 10.50 10.50 490 -0.05(-0.47%)
Sep 03, 2019 10.51 10.55 10.51 10.55 1,225 +0.00(+0.00%)
Aug 27, 2019 10.55 10.55 10.55 0 -0.74(-6.55%)
Aug 20, 2019 11.29 11.29 11.29 0 +0.00(+0.00%)
Aug 13, 2019 11.29 11.29 11.29 0 +0.00(+0.00%)
Aug 12, 2019 11.29 11.29 11.29 65 +0.00(+0.00%)
Aug 06, 2019 11.29 11.29 11.29 0 +0.04(+0.36%)
Aug 02, 2019 11.25 11.25 11.25 0 +0.00(+0.00%)
Aug 01, 2019 11.25 11.25 11.25 11.25 158 -0.35(-3.02%)
Jul 31, 2019 11.60 11.60 11.60 42 +0.00(+0.00%)
Jul 29, 2019 11.60 11.60 11.60 0 +0.01(+0.09%)
Jul 26, 2019 11.59 11.59 11.59 11.59 500 +0.19(+1.67%)
Jul 25, 2019 11.43 11.43 11.40 11.40 525 -0.28(-2.40%)
Jul 24, 2019 11.71 11.71 11.68 11.68 400 -0.09(-0.76%)
Jul 23, 2019 11.77 11.77 11.77 18 +0.00(+0.00%)
Jul 22, 2019 11.77 11.77 11.77 11.77 351 +0.67(+6.04%)
Jul 19, 2019 11.10 11.10 11.10 11.10 11,000 +0.09(+0.82%)
Jul 17, 2019 11.01 11.01 11.01 0 +0.01(+0.09%)
Jul 16, 2019 11.00 11.00 11.00 11.00 74,960 +0.25(+2.33%)
Jul 11, 2019 10.75 10.75 10.75 0 +0.00(+0.00%)
Jul 10, 2019 10.75 10.75 10.75 10.75 400 -0.05(-0.46%)
Jul 09, 2019 10.80 10.80 10.80 10.80 745 -0.10(-0.92%)
Jul 08, 2019 11.15 11.15 10.90 10.90 1,010 -0.54(-4.72%)
Jul 05, 2019 11.44 11.44 11.44 11.44 600 -0.01(-0.09%)
Jul 03, 2019 11.52 11.52 11.45 11.45 400 -0.25(-2.14%)
Jul 01, 2019 11.70 11.70 11.70 0 +0.00(+0.00%)
Jun 25, 2019 11.70 11.70 11.70 0 -0.08(-0.68%)
Jun 24, 2019 11.78 11.78 11.78 11.78 1,000 +0.18(+1.55%)
Jun 21, 2019 11.60 11.60 11.60 35 +0.00(+0.00%)
Jun 19, 2019 11.60 11.60 11.60 0 -0.30(-2.52%)
Jun 18, 2019 11.90 11.90 11.90 11.90 880 +0.10(+0.85%)
Jun 12, 2019 11.80 11.80 11.80 0 +0.01(+0.07%)
Jun 11, 2019 11.79 11.79 11.79 11.79 1,000 -0.11(-0.91%)
Jun 10, 2019 11.90 11.90 11.90 8 +0.00(+0.00%)
Jun 05, 2019 11.90 11.90 11.90 0 +0.00(+0.00%)
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.