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 30, 2021 8.920 8.920 8.770 8.770 1,950 -0.22(-2.45%)
Jul 29, 2021 9.050 9.050 8.900 8.990 2,940 +0.13(+1.43%)
Jul 28, 2021 8.602 8.863 8.602 8.863 2,538 +0.19(+2.17%)
Jul 27, 2021 8.780 8.780 8.675 8.675 1,613 -0.22(-2.53%)
Jul 26, 2021 8.660 8.900 8.580 8.900 12,038 +0.11(+1.25%)
Jul 23, 2021 8.800 8.800 8.790 8.790 1,243 +0.28(+3.25%)
Jul 22, 2021 8.513 8.513 8.482 8.513 1,208 +0.05(+0.63%)
Jul 21, 2021 8.051 8.500 8.051 8.460 2,444 +0.52(+6.55%)
Jul 20, 2021 7.711 7.940 7.711 7.940 6,581 +0.06(+0.76%)
Jul 19, 2021 7.950 7.950 7.750 7.880 10,727 -0.33(-4.02%)
Jul 16, 2021 8.390 8.390 8.116 8.210 17,688 -0.24(-2.84%)
Jul 15, 2021 8.480 8.520 8.320 8.450 11,162 -0.32(-3.69%)
Jul 14, 2021 8.880 8.890 8.700 8.774 6,038 +0.43(+5.20%)
Jul 13, 2021 8.600 8.750 8.340 8.340 11,617 -0.46(-5.23%)
Jul 12, 2021 8.840 8.850 8.600 8.800 15,759 -1.30(-12.87%)
Jul 09, 2021 10.20 10.20 10.03 10.10 5,075 -0.05(-0.49%)
Jul 08, 2021 10.04 10.15 10.03 10.15 7,160 -0.53(-4.92%)
Jul 07, 2021 10.75 10.75 10.68 10.68 3,938 -0.06(-0.56%)
Jul 06, 2021 10.73 10.73 10.69 10.73 557 -0.02(-0.16%)
Jul 02, 2021 10.75 10.75 10.75 10.75 625 -0.03(-0.26%)
Jul 01, 2021 10.75 10.78 10.75 10.78 660 +0.19(+1.79%)
Jun 30, 2021 10.69 10.75 10.48 10.59 5,283 -0.35(-3.20%)
Jun 29, 2021 11.00 11.00 10.94 10.94 4,058 -0.19(-1.69%)
Jun 28, 2021 11.08 11.13 11.08 11.13 774 -0.34(-2.94%)
Jun 25, 2021 11.61 11.61 11.41 11.46 1,868 -0.16(-1.34%)
Jun 24, 2021 11.65 11.69 11.62 11.62 1,057 -0.14(-1.21%)
Jun 22, 2021 11.76 11.76 11.76 50 +0.06(+0.53%)
Jun 21, 2021 11.49 11.70 11.49 11.70 1,411 +0.59(+5.31%)
Jun 18, 2021 11.11 11.38 11.11 11.11 2,725 -0.64(-5.45%)
Jun 17, 2021 11.72 11.82 11.72 11.75 3,913 +0.00(+0.00%)
Jun 16, 2021 11.55 11.75 11.55 11.75 3,564 -0.10(-0.84%)
Jun 15, 2021 11.80 11.94 11.80 11.85 1,302 +0.10(+0.85%)
Jun 14, 2021 11.75 11.75 11.75 11.75 115 -0.03(-0.21%)
Jun 11, 2021 11.95 11.95 11.78 11.78 3,651 -0.01(-0.11%)
Jun 10, 2021 11.82 11.82 11.79 11.79 371 -0.47(-3.85%)
Jun 09, 2021 12.24 12.26 12.24 12.26 1,575 -0.15(-1.21%)
Jun 08, 2021 12.40 12.41 12.15 12.41 1,198 +0.71(+6.07%)
Jun 07, 2021 11.45 11.95 11.45 11.70 4,394 +0.45(+4.00%)
Jun 04, 2021 11.25 11.32 11.20 11.25 12,821 -0.45(-3.85%)
Jun 03, 2021 11.75 11.91 11.16 11.70 16,307 +0.23(+2.01%)
Jun 02, 2021 11.40 11.48 11.38 11.47 11,383 +0.28(+2.50%)
Jun 01, 2021 11.28 11.32 11.11 11.19 23,546 +0.20(+1.82%)
May 28, 2021 10.79 11.01 10.79 10.99 9,247 +0.68(+6.54%)
May 27, 2021 10.31 10.31 10.31 10.31 204 +0.16(+1.63%)
May 26, 2021 10.32 10.32 10.15 10.15 934 -0.34(-3.24%)
May 25, 2021 10.50 10.50 10.49 10.49 895 +0.29(+2.84%)
May 24, 2021 10.55 10.70 10.20 10.20 5,995 +0.05(+0.49%)
May 21, 2021 10.16 10.22 10.01 10.15 2,189 +0.09(+0.89%)
May 20, 2021 10.06 10.15 9.740 10.06 4,985 +0.27(+2.76%)
May 19, 2021 9.799 9.800 9.330 9.790 12,844 -0.16(-1.61%)
May 18, 2021 10.10 10.15 9.650 9.950 7,730 -0.10(-1.00%)
May 17, 2021 9.500 10.15 9.500 10.05 8,800 +0.38(+3.93%)
May 14, 2021 9.610 9.680 9.610 9.670 2,965 +0.35(+3.70%)
May 13, 2021 9.500 9.550 9.325 9.325 5,412 -0.16(-1.69%)
May 12, 2021 9.565 9.630 9.475 9.485 9,954 -0.18(-1.81%)
May 11, 2021 9.320 9.675 9.320 9.660 15,771 -0.54(-5.29%)
May 10, 2021 10.19 10.29 10.10 10.20 6,937 -0.08(-0.73%)
May 07, 2021 10.14 10.31 10.14 10.28 8,423 +0.62(+6.37%)
May 06, 2021 9.730 9.730 9.650 9.660 5,989 -0.50(-4.91%)
May 05, 2021 10.10 10.23 10.10 10.16 32,174 +0.57(+5.93%)
May 04, 2021 9.790 10.24 9.550 9.590 22,173 -1.01(-9.53%)
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.