Atlantic Sapphire ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.53	0.53	0.53	0.53	0.53	-10.89%	-
Jan 29, 2026	0.60	0.60	0.60	0.60	0.60	9.94%	-
Jan 28, 2026	0.54	0.54	0.54	0.54	0.54	-4.90%	-
Jan 27, 2026	0.57	0.57	0.57	0.57	0.57	-1.55%	-
Jan 26, 2026	0.58	0.58	0.58	0.58	0.58	2.47%	-
Jan 23, 2026	0.57	0.57	0.57	0.57	0.57	1.25%	-
Jan 22, 2026	0.56	0.56	0.56	0.56	0.56	0.36%	-
Jan 21, 2026	0.56	0.56	0.56	0.56	0.56	-1.76%	1
Jan 20, 2026	0.57	0.57	0.57	0.57	0.57	-1.73%	-
Jan 19, 2026	0.57	0.58	0.57	0.58	0.58	2.67%	165
Jan 16, 2026	0.56	0.56	0.56	0.56	0.56	-1.06%	-
Jan 15, 2026	0.57	0.57	0.57	0.57	0.57	-0.35%	-
Jan 14, 2026	0.57	0.57	0.57	0.57	0.57	-4.84%	-
Jan 13, 2026	0.57	0.60	0.57	0.60	0.60	2.04%	900
Jan 12, 2026	0.59	0.59	0.59	0.59	0.59	0.17%	-
Jan 9, 2026	0.60	0.60	0.59	0.59	0.59	4.09%	1,850
Jan 8, 2026	0.56	0.56	0.56	0.56	0.56	-3.60%	-
Jan 7, 2026	0.58	0.58	0.58	0.58	0.58	2.10%	-
Jan 6, 2026	0.57	0.57	0.57	0.57	0.57	1.87%	-
Jan 5, 2026	0.56	0.56	0.56	0.56	0.56	-2.60%	-
Jan 2, 2026	0.58	0.58	0.58	0.58	0.58	0.17%	-
Dec 30, 2025	0.57	0.58	0.57	0.58	0.58	1.50%	22
Dec 29, 2025	0.57	0.57	0.57	0.57	0.57	-3.24%	-
Dec 23, 2025	0.59	0.59	0.59	0.59	0.59	-2.74%	-
Dec 22, 2025	0.60	0.60	0.60	0.60	0.60	0.33%	6,007
Dec 19, 2025	0.60	0.60	0.60	0.60	0.60	1.87%	-
Dec 18, 2025	0.59	0.59	0.59	0.59	0.59	1.20%	-
Dec 17, 2025	0.58	0.58	0.58	0.58	0.58	-0.60%	-
Dec 16, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Dec 15, 2025	0.59	0.59	0.59	0.59	0.59	-0.59%	-
Dec 12, 2025	0.59	0.59	0.59	0.59	0.59	-1.26%	-
Dec 11, 2025	0.60	0.60	0.60	0.60	0.60	4.83%	-
Dec 10, 2025	0.57	0.57	0.57	0.57	0.57	1.24%	-
Dec 9, 2025	0.56	0.56	0.56	0.56	0.56	-1.32%	-
Dec 8, 2025	0.57	0.57	0.57	0.57	0.57	-3.63%	-
Dec 5, 2025	0.59	0.59	0.59	0.59	0.59	2.87%	-
Dec 4, 2025	0.58	0.58	0.58	0.58	0.58	-3.36%	-
Dec 3, 2025	0.60	0.60	0.60	0.60	0.60	-6.81%	-
Dec 2, 2025	0.59	0.64	0.59	0.64	0.64	12.81%	1,275
Dec 1, 2025	0.57	0.57	0.57	0.57	0.57	2.91%	-
Nov 28, 2025	0.55	0.55	0.55	0.55	0.55	0.73%	-
Nov 27, 2025	0.55	0.55	0.55	0.55	0.55	-12.71%	-
Nov 26, 2025	0.59	0.63	0.59	0.63	0.63	14.35%	895
Nov 25, 2025	0.55	0.55	0.55	0.55	0.55	1.11%	-
Nov 24, 2025	0.54	0.54	0.54	0.54	0.54	-4.59%	-
Nov 21, 2025	0.57	0.57	0.57	0.57	0.57	-7.80%	-
Nov 20, 2025	0.62	0.62	0.62	0.62	0.62	6.96%	-
Nov 19, 2025	0.58	0.58	0.58	0.58	0.58	0.17%	-
Nov 18, 2025	0.57	0.57	0.57	0.57	0.57	2.87%	-
Nov 17, 2025	0.56	0.56	0.56	0.56	0.56	-3.12%	-