Atlantic Sapphire ASA (LON:0AAG)
London · Delayed Price · Currency is GBP · Price in NOK 0.9780
-0.2020 (-17.12%)
At close: May 28, 2026
LON:0AAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -17.12% | 9,950 |
| May 26, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -37.57% | 5,000 |
| May 22, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -4.16% | 1,420 |
| May 20, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -22.82% | 4,349 |
| May 12, 2026 | 2.50 | 2.56 | 2.50 | 2.56 | 2.56 | -17.71% | 87 |
| Apr 27, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -4.31% | 400 |
| Apr 23, 2026 | 3.11 | 3.25 | 3.11 | 3.25 | 3.25 | 0.31% | 46 |
| Apr 22, 2026 | 3.21 | 3.24 | 3.21 | 3.24 | 3.24 | -8.62% | 9,001 |
| Apr 21, 2026 | 3.46 | 3.54 | 3.46 | 3.54 | 3.54 | 14.19% | 10,262 |
| Apr 20, 2026 | 2.79 | 3.10 | 2.79 | 3.10 | 3.10 | 46.57% | 3,465 |
| Apr 15, 2026 | 2.04 | 2.12 | 2.04 | 2.12 | 2.12 | 89.08% | 5,400 |
| Mar 30, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -64.71% | 13,000 |
| Mar 26, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -36.61% | 21 |
| Mar 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.08% | 123 |
| Feb 27, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -20.22% | 33 |
| Feb 2, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -6.57% | 227 |
| Jan 15, 2026 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | -1.97% | 16 |
| Jan 6, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 2.00% | 125 |
| Jan 2, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.42% | 23 |
| Dec 30, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -7.95% | 30 |
| Dec 15, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 29 |