Ace Digital AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.50	0.50	0.41	0.41	0.41	-10.43%	71,938
Feb 19, 2026	0.42	0.46	0.42	0.46	0.46	10.84%	1,000
Feb 18, 2026	0.55	0.55	0.42	0.42	0.42	-3.49%	20,791
Feb 17, 2026	0.43	0.43	0.43	0.43	0.43	-4.44%	33,000
Feb 16, 2026	0.40	0.45	0.40	0.45	0.45	-2.17%	92,807
Feb 13, 2026	0.43	0.46	0.43	0.46	0.46	4.55%	16,828
Feb 12, 2026	0.47	0.47	0.42	0.44	0.44	-6.38%	85,274
Feb 11, 2026	0.25	0.47	0.25	0.47	0.47	13.25%	56,625
Feb 10, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Feb 9, 2026	0.41	0.42	0.41	0.42	0.42	-3.49%	19,234
Feb 6, 2026	0.45	0.45	0.43	0.43	0.43	16.22%	1,500
Feb 5, 2026	0.37	0.40	0.37	0.37	0.37	-11.48%	55,631
Feb 4, 2026	0.44	0.44	0.40	0.42	0.42	1.95%	31,823
Feb 3, 2026	0.35	0.42	0.35	0.41	0.41	-7.66%	88,388
Feb 2, 2026	0.43	0.47	0.40	0.44	0.44	-4.72%	88,233
Jan 30, 2026	0.47	0.47	0.43	0.47	0.47	-0.64%	55,392
Jan 29, 2026	0.43	0.48	0.43	0.47	0.47	-3.10%	13,263
Jan 28, 2026	0.46	0.48	0.44	0.48	0.48	11.78%	25,355
Jan 27, 2026	0.53	0.53	0.43	0.43	0.43	-3.35%	157,041
Jan 26, 2026	0.51	0.51	0.43	0.45	0.45	-9.49%	859,024
Jan 23, 2026	0.50	0.50	0.50	0.50	0.50	5.32%	1,200
Jan 22, 2026	0.50	0.50	0.47	0.47	0.47	8.29%	68,279
Jan 21, 2026	0.43	0.49	0.43	0.43	0.43	-7.26%	126,967
Jan 20, 2026	0.43	0.48	0.43	0.47	0.47	8.84%	46,119
Jan 19, 2026	0.33	0.43	0.33	0.43	0.43	-4.23%	5,840
Jan 16, 2026	0.50	0.50	0.40	0.45	0.45	-6.85%	75,759
Jan 15, 2026	0.41	0.49	0.41	0.48	0.48	0.63%	202,125
Jan 14, 2026	0.46	0.49	0.44	0.48	0.48	4.13%	349,615
Jan 13, 2026	0.46	0.49	0.43	0.46	0.46	-0.86%	2,330
Jan 12, 2026	0.45	0.49	0.42	0.46	0.46	7.91%	87,377
Jan 9, 2026	0.50	0.50	0.43	0.43	0.43	-10.04%	15,000
Jan 8, 2026	0.54	0.54	0.43	0.48	0.48	-4.21%	49,210
Jan 7, 2026	0.50	0.50	0.43	0.50	0.50	0.40%	265,938
Jan 6, 2026	0.50	0.55	0.47	0.50	0.50	-0.60%	653,130
Jan 5, 2026	0.45	0.75	0.45	0.50	0.50	14.16%	152,092
Jan 2, 2026	0.60	0.60	0.44	0.44	0.44	-8.75%	349,153
Dec 30, 2025	0.57	0.57	0.46	0.48	0.48	-15.79%	298,937
Dec 29, 2025	0.46	0.57	0.41	0.57	0.57	32.25%	1,107,402
Dec 23, 2025	0.45	0.49	0.35	0.43	0.43	-4.22%	102,720
Dec 22, 2025	0.62	0.62	0.40	0.45	0.45	-2.17%	314,336
Dec 19, 2025	0.56	0.56	0.46	0.46	0.46	-12.88%	1,360,474
Dec 18, 2025	0.51	0.53	0.48	0.53	0.53	3.57%	6,069
Dec 17, 2025	0.53	0.53	0.41	0.51	0.51	1.98%	50,457
Dec 16, 2025	0.52	0.55	0.45	0.50	0.50	-7.41%	609,023
Dec 15, 2025	0.50	0.57	0.50	0.54	0.54	-5.26%	317,338
Dec 12, 2025	0.74	0.74	0.52	0.57	0.57	-5.02%	196,754
Dec 11, 2025	0.58	0.68	0.55	0.60	0.60	8.99%	405,913
Dec 10, 2025	0.60	0.61	0.55	0.55	0.55	-6.65%	74,197
Dec 9, 2025	0.84	0.84	0.55	0.59	0.59	-1.72%	315,887
Dec 8, 2025	0.89	0.89	0.59	0.60	0.60	-13.04%	540,330