Ace Digital AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	0.43	0.43	0.37	0.43	0.43	-0.46%	17,593
Oct 2, 2026	0.37	0.43	0.37	0.43	0.43	20.00%	66,746
Oct 1, 2026	0.43	0.43	0.36	0.36	0.36	-5.26%	13,720
Sep 30, 2026	0.43	0.43	0.37	0.38	0.38	-11.21%	25,944
Sep 29, 2026	0.43	0.43	0.43	0.43	0.43	11.46%	500
Sep 28, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Sep 25, 2026	0.36	0.43	0.36	0.38	0.38	-8.13%	11,432
Sep 24, 2026	0.42	0.42	0.42	0.42	0.42	-0.48%	1,196
Sep 23, 2026	0.39	0.42	0.39	0.42	0.42	1.94%	307,600
Sep 22, 2026	0.38	0.41	0.38	0.41	0.41	1.98%	20,710
Sep 21, 2026	0.38	0.40	0.38	0.40	0.40	-0.98%	1,002
Sep 18, 2026	0.38	0.41	0.38	0.41	0.41	3.03%	11,375
Sep 17, 2026	0.42	0.42	0.38	0.40	0.40	-1.49%	159,966
Sep 16, 2026	0.41	0.41	0.40	0.40	0.40	5.24%	100,500
Sep 15, 2026	0.39	0.44	0.37	0.38	0.38	-	98,218
Sep 14, 2026	0.42	0.46	0.35	0.38	0.38	-4.98%	99,920
Sep 11, 2026	0.41	0.44	0.40	0.40	0.40	-12.61%	38,550
Sep 10, 2026	0.46	0.48	0.46	0.46	0.46	0.44%	10,156
Sep 9, 2026	0.37	0.47	0.37	0.46	0.46	1.78%	42,540
Sep 8, 2026	0.49	0.49	0.41	0.45	0.45	-2.17%	46,473
Sep 7, 2026	0.49	0.49	0.41	0.46	0.46	-4.17%	69,911
Sep 4, 2026	0.41	0.48	0.38	0.48	0.48	23.08%	276,472
Sep 3, 2026	0.41	0.41	0.39	0.39	0.39	4.28%	3,202
Sep 2, 2026	0.40	0.40	0.37	0.37	0.37	3.89%	103,000
Sep 1, 2026	0.37	0.37	0.34	0.36	0.36	-1.64%	191,107
Aug 31, 2026	0.38	0.38	0.37	0.37	0.37	-1.08%	12,677
Aug 28, 2026	0.38	0.40	0.36	0.37	0.37	0.54%	134,091
Aug 27, 2026	0.39	0.39	0.36	0.37	0.37	-2.65%	65,674
Aug 26, 2026	0.32	0.38	0.32	0.38	0.38	-0.53%	125,200
Aug 25, 2026	0.37	0.40	0.37	0.38	0.38	2.15%	595,462
Aug 24, 2026	0.38	0.38	0.35	0.37	0.37	1.64%	259,321
Aug 21, 2026	0.35	0.41	0.35	0.37	0.37	5.17%	379,621
Aug 20, 2026	0.35	0.39	0.33	0.35	0.35	-0.57%	302,083
Aug 19, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Aug 18, 2026	0.33	0.36	0.33	0.35	0.35	1.74%	200,750
Aug 17, 2026	0.39	0.39	0.33	0.34	0.34	5.52%	108,554
Aug 14, 2026	0.40	0.40	0.33	0.33	0.33	-6.86%	57,451
Aug 13, 2026	0.31	0.36	0.29	0.35	0.35	-2.78%	591,194
Aug 12, 2026	0.40	0.40	0.31	0.36	0.36	-7.69%	268,787
Aug 11, 2026	0.40	0.40	0.39	0.39	0.39	2.63%	1,400
Aug 10, 2026	0.37	0.39	0.33	0.38	0.38	-2.56%	287,738
Aug 7, 2026	0.42	0.42	0.35	0.39	0.39	-7.14%	546,634
Aug 6, 2026	0.35	0.42	0.33	0.42	0.42	19.32%	232,713
Aug 5, 2026	0.35	0.42	0.30	0.35	0.35	-2.22%	188,248
Aug 4, 2026	0.36	0.36	0.36	0.36	0.36	-5.26%	20,000
Aug 3, 2026	0.38	0.38	0.38	0.38	0.38	-	60,000
Jul 31, 2026	0.39	0.39	0.34	0.38	0.38	-11.21%	103,648
Jul 30, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Jul 29, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Jul 28, 2026	0.38	0.43	0.38	0.43	0.43	12.04%	83,600