Ace Digital AS (OSL:ACED)
Norway · Delayed Price · Currency is NOK 0.6900
0.00 (0.00%)
At close: Dec 5, 2025
Ace Digital AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Dec 4, 2025 | 0.75 | 0.75 | 0.55 | 0.69 | 0.69 | -8.31% | 140,433 |
| Dec 3, 2025 | 0.72 | 0.80 | 0.72 | 0.75 | 0.75 | 4.51% | 2,777 |
| Dec 2, 2025 | 0.89 | 0.89 | 0.72 | 0.72 | 0.72 | -3.99% | 40,029 |
| Dec 1, 2025 | 0.65 | 0.75 | 0.65 | 0.75 | 0.75 | 7.13% | 2,636 |
| Nov 28, 2025 | 0.76 | 0.76 | 0.70 | 0.70 | 0.70 | -4.11% | 26,813 |
| Nov 27, 2025 | 0.82 | 0.82 | 0.71 | 0.73 | 0.73 | -10.98% | 49,572 |
| Nov 26, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 17.99% | 11 |
| Nov 25, 2025 | 0.74 | 0.74 | 0.67 | 0.70 | 0.70 | -6.07% | 76,721 |
| Nov 24, 2025 | 0.87 | 0.87 | 0.67 | 0.74 | 0.74 | 2.78% | 41,207 |
| Nov 21, 2025 | 0.76 | 0.76 | 0.67 | 0.72 | 0.72 | -4.01% | 246,561 |
| Nov 20, 2025 | 0.75 | 0.78 | 0.72 | 0.75 | 0.75 | -7.41% | 190,010 |
| Nov 19, 2025 | 0.94 | 0.95 | 0.81 | 0.81 | 0.81 | -10.00% | 52,783 |
| Nov 18, 2025 | 0.85 | 0.96 | 0.80 | 0.90 | 0.90 | -7.12% | 129,535 |
| Nov 17, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | 7.67% | 12,744 |
| Nov 14, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | 90,000 |
| Nov 13, 2025 | 0.97 | 0.97 | 0.91 | 0.91 | 0.91 | -6.19% | 18,755 |
| Nov 12, 2025 | 0.94 | 0.99 | 0.85 | 0.97 | 0.97 | 3.19% | 154,084 |
| Nov 11, 2025 | 0.99 | 0.99 | 0.89 | 0.94 | 0.94 | 10.58% | 114,823 |
| Nov 10, 2025 | 0.82 | 0.89 | 0.82 | 0.85 | 0.85 | 6.26% | 24,265 |
| Nov 7, 2025 | 0.94 | 0.94 | 0.75 | 0.80 | 0.80 | -11.10% | 243,231 |
| Nov 6, 2025 | 0.95 | 0.95 | 0.83 | 0.90 | 0.90 | -3.23% | 63,201 |
| Nov 5, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -1.07% | 6,139 |
| Nov 4, 2025 | 0.95 | 0.95 | 0.86 | 0.94 | 0.94 | -1.05% | 22,566 |
| Nov 3, 2025 | 1.02 | 1.02 | 0.95 | 0.95 | 0.95 | 5.56% | 42,701 |
| Oct 31, 2025 | 0.90 | 0.90 | 0.80 | 0.90 | 0.90 | 5.88% | 136,051 |
| Oct 30, 2025 | 0.90 | 0.90 | 0.80 | 0.85 | 0.85 | -5.56% | 59,953 |
| Oct 29, 2025 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | 3.62% | 100,487 |
| Oct 28, 2025 | 1.00 | 1.00 | 0.87 | 0.87 | 0.87 | -6.70% | 17,191 |
| Oct 27, 2025 | 1.00 | 1.00 | 0.92 | 0.93 | 0.93 | 1.20% | 97,664 |
| Oct 24, 2025 | 0.76 | 0.93 | 0.76 | 0.92 | 0.92 | 15.00% | 64,169 |
| Oct 23, 2025 | 0.89 | 0.91 | 0.80 | 0.80 | 0.80 | -9.09% | 53,399 |
| Oct 22, 2025 | 0.96 | 0.96 | 0.80 | 0.88 | 0.88 | -8.59% | 57,390 |
| Oct 21, 2025 | 0.96 | 1.00 | 0.96 | 0.96 | 0.96 | -3.49% | 32,740 |
| Oct 20, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | -0.25% | 63,902 |
| Oct 17, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | -1.86% | 137,535 |
| Oct 16, 2025 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 3.91% | 46,190 |
| Oct 15, 2025 | 1.03 | 1.05 | 0.98 | 0.98 | 0.98 | -4.79% | 281,739 |
| Oct 14, 2025 | 1.02 | 1.10 | 0.98 | 1.03 | 1.03 | -1.90% | 182,720 |
| Oct 13, 2025 | 1.05 | 1.15 | 1.02 | 1.05 | 1.05 | -0.10% | 190,945 |
| Oct 10, 2025 | 1.12 | 1.14 | 1.04 | 1.05 | 1.05 | -6.16% | 583,576 |
| Oct 9, 2025 | 1.20 | 1.20 | 1.12 | 1.12 | 1.12 | -1.75% | 592,882 |
| Oct 8, 2025 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -3.39% | 154,035 |
| Oct 7, 2025 | 1.20 | 1.24 | 1.14 | 1.18 | 1.18 | 2.61% | 1,042,845 |
| Oct 6, 2025 | 1.10 | 1.20 | 1.10 | 1.15 | 1.15 | 7.38% | 679,930 |
| Oct 3, 2025 | 1.13 | 1.13 | 1.07 | 1.07 | 1.07 | -4.80% | 366,104 |
| Oct 2, 2025 | 1.12 | 1.15 | 1.05 | 1.13 | 1.13 | -2.00% | 486,074 |
| Oct 1, 2025 | 1.19 | 1.19 | 1.03 | 1.15 | 1.15 | 3.42% | 1,334,278 |