Atlantic Sapphire ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Oct 15, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Oct 14, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Oct 13, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Oct 12, 2026	0.76	0.76	0.72	0.76	0.76	-	3,655
Oct 9, 2026	0.76	0.78	0.76	0.76	0.76	-	88,439
Oct 8, 2026	0.76	0.76	0.76	0.76	0.76	-2.31%	48
Oct 7, 2026	0.78	0.78	0.78	0.78	0.78	2.37%	430
Oct 6, 2026	0.76	0.76	0.76	0.76	0.76	1.33%	1,165
Oct 5, 2026	0.78	0.78	0.71	0.75	0.75	-3.60%	11,840
Oct 2, 2026	0.72	0.78	0.72	0.78	0.78	8.66%	108,453
Oct 1, 2026	0.75	0.78	0.71	0.72	0.72	-2.19%	42,036
Sep 30, 2026	0.78	0.78	0.73	0.73	0.73	-3.05%	47,371
Sep 29, 2026	0.74	0.77	0.74	0.76	0.76	-3.58%	24,034
Sep 28, 2026	0.78	0.78	0.74	0.78	0.78	-	10,751
Sep 25, 2026	0.78	0.78	0.74	0.78	0.78	0.64%	66,854
Sep 24, 2026	0.75	0.78	0.75	0.78	0.78	3.73%	7,683
Sep 23, 2026	0.79	0.79	0.74	0.75	0.75	-3.85%	47,294
Sep 22, 2026	0.72	0.78	0.72	0.78	0.78	10.01%	95,052
Sep 21, 2026	0.74	0.76	0.71	0.71	0.71	-4.32%	28,104
Sep 18, 2026	0.74	0.74	0.74	0.74	0.74	0.68%	495
Sep 17, 2026	0.76	0.80	0.74	0.74	0.74	-3.16%	81,615
Sep 16, 2026	0.75	0.76	0.72	0.76	0.76	1.20%	57,889
Sep 15, 2026	0.77	0.77	0.72	0.75	0.75	-3.72%	28,278
Sep 14, 2026	0.78	0.78	0.78	0.78	0.78	-	1,958
Sep 11, 2026	0.80	0.80	0.76	0.78	0.78	2.63%	31,805
Sep 10, 2026	0.76	0.80	0.76	0.76	0.76	-4.88%	6,126
Sep 9, 2026	0.80	0.80	0.76	0.80	0.80	-0.13%	15,550
Sep 8, 2026	0.76	0.80	0.76	0.80	0.80	2.56%	46,951
Sep 7, 2026	0.80	0.81	0.76	0.78	0.78	-2.50%	11,264
Sep 4, 2026	0.84	0.84	0.76	0.80	0.80	-3.50%	152,806
Sep 3, 2026	0.84	0.84	0.78	0.83	0.83	2.35%	182,159
Sep 2, 2026	0.85	0.85	0.81	0.81	0.81	1.25%	11,246
Sep 1, 2026	0.77	0.85	0.77	0.80	0.80	5.26%	266,532
Aug 31, 2026	0.83	0.83	0.75	0.76	0.76	-8.43%	30,280
Aug 28, 2026	0.81	0.90	0.80	0.83	0.83	1.22%	242,951
Aug 27, 2026	0.80	0.84	0.80	0.82	0.82	-2.38%	31,230
Aug 26, 2026	0.83	0.85	0.82	0.84	0.84	-4.00%	132,397
Aug 25, 2026	0.82	0.94	0.82	0.88	0.88	2.94%	76,925
Aug 24, 2026	0.84	0.88	0.82	0.85	0.85	-	53,651
Aug 21, 2026	0.86	0.88	0.84	0.85	0.85	-2.86%	161,504
Aug 20, 2026	1.03	1.03	0.86	0.88	0.88	-6.91%	216,115
Aug 19, 2026	0.86	0.94	0.86	0.94	0.94	9.81%	150,214
Aug 18, 2026	0.87	0.87	0.84	0.86	0.86	-1.50%	43,369
Aug 17, 2026	0.85	0.89	0.85	0.87	0.87	-0.11%	173,306
Aug 14, 2026	0.92	0.94	0.86	0.87	0.87	-8.42%	128,411
Aug 13, 2026	0.86	0.96	0.85	0.95	0.95	11.24%	179,193
Aug 12, 2026	0.85	0.87	0.84	0.85	0.85	0.47%	22,926
Aug 11, 2026	0.86	0.89	0.81	0.85	0.85	-1.39%	146,495
Aug 10, 2026	0.87	0.92	0.86	0.86	0.86	-5.27%	116,468