Ace Digital AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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