Ace Digital AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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