Ace Digital AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.60	0.60	0.60	0.60	0.60	-	1,514
Apr 23, 2026	0.61	0.61	0.50	0.60	0.60	-1.64%	10,626
Apr 22, 2026	0.55	0.62	0.55	0.61	0.61	10.91%	57,341
Apr 21, 2026	0.55	0.55	0.55	0.55	0.55	14.58%	22,318
Apr 20, 2026	0.54	0.55	0.46	0.48	0.48	-11.11%	176,774
Apr 17, 2026	0.47	0.54	0.41	0.54	0.54	31.71%	205,884
Apr 16, 2026	0.50	0.50	0.41	0.41	0.41	-12.39%	3,502
Apr 15, 2026	0.47	0.48	0.41	0.47	0.47	-0.43%	161,466
Apr 14, 2026	0.44	0.47	0.40	0.47	0.47	14.63%	78,043
Apr 13, 2026	0.46	0.46	0.41	0.41	0.41	-11.26%	173,395
Apr 10, 2026	0.46	0.46	0.46	0.46	0.46	-9.41%	865
Apr 9, 2026	0.55	0.55	0.51	0.51	0.51	10.87%	140
Apr 8, 2026	0.46	0.46	0.46	0.46	0.46	-	2,350
Apr 7, 2026	0.44	0.47	0.44	0.46	0.46	-	22,318
Apr 1, 2026	0.54	0.54	0.46	0.46	0.46	-	6,346
Mar 31, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Mar 30, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Mar 27, 2026	0.45	0.54	0.45	0.46	0.46	-5.35%	95,541
Mar 26, 2026	0.44	0.51	0.44	0.49	0.49	-4.71%	162,003
Mar 25, 2026	0.54	0.54	0.46	0.51	0.51	-5.20%	499,671
Mar 24, 2026	0.45	0.55	0.45	0.54	0.54	22.00%	213,800
Mar 23, 2026	0.50	0.50	0.44	0.44	0.44	-11.80%	42,017
Mar 20, 2026	0.44	0.50	0.44	0.50	0.50	13.64%	10,450
Mar 19, 2026	0.55	0.55	0.44	0.44	0.44	-15.38%	998
Mar 18, 2026	0.55	0.55	0.50	0.52	0.52	10.17%	45,804
Mar 17, 2026	0.48	0.52	0.45	0.47	0.47	-5.03%	142,273
Mar 16, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Mar 13, 2026	0.50	0.50	0.44	0.50	0.50	-4.05%	49,369
Mar 12, 2026	0.55	0.55	0.47	0.52	0.52	-3.72%	27,938
Mar 11, 2026	0.44	0.54	0.44	0.54	0.54	-2.18%	146,098
Mar 10, 2026	0.50	0.55	0.50	0.55	0.55	5.77%	35,500
Mar 9, 2026	0.36	0.56	0.36	0.52	0.52	-8.77%	98,241
Mar 6, 2026	0.57	0.57	0.36	0.57	0.57	-0.35%	250,082
Mar 5, 2026	0.50	0.60	0.46	0.57	0.57	24.35%	348,801
Mar 4, 2026	0.36	0.46	0.36	0.46	0.46	17.95%	442,346
Mar 3, 2026	0.39	0.39	0.39	0.39	0.39	-	23,968
Mar 2, 2026	0.40	0.40	0.39	0.39	0.39	-2.74%	9,221
Feb 27, 2026	0.47	0.47	0.40	0.40	0.40	-15.40%	3,340
Feb 26, 2026	0.44	0.47	0.37	0.47	0.47	21.54%	49,318
Feb 25, 2026	0.50	0.50	0.39	0.39	0.39	-17.02%	8,013
Feb 24, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Feb 23, 2026	0.41	0.48	0.41	0.47	0.47	14.08%	23,800
Feb 20, 2026	0.50	0.50	0.41	0.41	0.41	-10.43%	71,938
Feb 19, 2026	0.42	0.46	0.42	0.46	0.46	10.84%	1,000
Feb 18, 2026	0.55	0.55	0.42	0.42	0.42	-3.49%	20,791
Feb 17, 2026	0.43	0.43	0.43	0.43	0.43	-4.44%	33,000
Feb 16, 2026	0.40	0.45	0.40	0.45	0.45	-2.17%	92,807
Feb 13, 2026	0.43	0.46	0.43	0.46	0.46	4.55%	16,828
Feb 12, 2026	0.47	0.47	0.42	0.44	0.44	-6.38%	85,274
Feb 11, 2026	0.25	0.47	0.25	0.47	0.47	13.25%	56,625