Ace Digital AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 27, 2026	0.38	0.39	0.38	0.38	0.38	-	14,076
Jul 24, 2026	0.38	0.38	0.38	0.38	0.38	-10.75%	16,124
Jul 23, 2026	0.38	0.43	0.38	0.43	0.43	-	31,800
Jul 22, 2026	0.43	0.43	0.38	0.43	0.43	-	7,952
Jul 21, 2026	0.41	0.43	0.38	0.43	0.43	0.47%	335,925
Jul 20, 2026	0.43	0.43	0.38	0.43	0.43	-0.47%	47,461
Jul 17, 2026	0.41	0.44	0.37	0.43	0.43	14.44%	133,096
Jul 16, 2026	0.37	0.46	0.37	0.37	0.37	0.54%	8,768
Jul 15, 2026	0.46	0.46	0.36	0.37	0.37	-1.59%	100,920
Jul 14, 2026	0.43	0.46	0.38	0.38	0.38	-12.09%	258,061
Jul 13, 2026	0.39	0.43	0.39	0.43	0.43	-	18,800
Jul 10, 2026	0.45	0.45	0.38	0.43	0.43	-4.44%	1,216
Jul 9, 2026	0.45	0.45	0.45	0.45	0.45	-0.44%	25,000
Jul 8, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Jul 7, 2026	0.40	0.45	0.36	0.45	0.45	-0.44%	70,800
Jul 6, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Jul 3, 2026	0.39	0.45	0.38	0.45	0.45	0.89%	101,400
Jul 2, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Jul 1, 2026	0.45	0.46	0.39	0.45	0.45	4.17%	164,259
Jun 30, 2026	0.45	0.45	0.39	0.43	0.43	-4.85%	49,915
Jun 29, 2026	0.42	0.46	0.42	0.45	0.45	8.10%	1,801
Jun 26, 2026	0.42	0.42	0.35	0.42	0.42	-7.49%	161,300
Jun 25, 2026	0.43	0.45	0.43	0.45	0.45	-0.44%	3,500
Jun 24, 2026	0.42	0.46	0.42	0.46	0.46	-	65,187
Jun 23, 2026	0.45	0.46	0.45	0.46	0.46	0.44%	201,100
Jun 22, 2026	0.42	0.45	0.42	0.45	0.45	1.34%	18,938
Jun 19, 2026	0.45	0.45	0.37	0.45	0.45	-1.75%	62,498
Jun 18, 2026	0.50	0.50	0.40	0.46	0.46	-8.43%	223,504
Jun 17, 2026	0.54	0.54	0.44	0.50	0.50	4.18%	227,180
Jun 16, 2026	0.48	0.53	0.40	0.48	0.48	-4.02%	133,968
Jun 15, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Jun 12, 2026	0.48	0.50	0.48	0.50	0.50	5.96%	13,333
Jun 11, 2026	0.41	0.48	0.40	0.47	0.47	-2.08%	266,702
Jun 10, 2026	0.44	0.48	0.40	0.48	0.48	-	55,843
Jun 9, 2026	0.48	0.50	0.44	0.48	0.48	6.67%	3,867
Jun 8, 2026	0.44	0.50	0.44	0.45	0.45	-9.64%	356,557
Jun 5, 2026	0.45	0.53	0.43	0.50	0.50	10.18%	132,002
Jun 4, 2026	0.50	0.54	0.45	0.45	0.45	-9.24%	106,754
Jun 3, 2026	0.55	0.55	0.45	0.50	0.50	-8.62%	161,637
Jun 2, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Jun 1, 2026	0.49	0.58	0.49	0.55	0.55	-5.22%	30,702
May 29, 2026	0.58	0.58	0.58	0.58	0.58	-	-
May 28, 2026	0.52	0.58	0.52	0.58	0.58	-1.71%	700
May 27, 2026	0.65	0.65	0.53	0.59	0.59	0.86%	44,529