Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlantic Sapphire ASA (OP: AASZF )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 11:53 AM EDT, May 21, 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%)
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.