Atlantic Sapphire ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2026	0.95	0.95	0.85	0.91	0.91	-7.14%	193,702
Aug 6, 2026	0.81	1.10	0.81	0.98	0.98	11.36%	335,239
Aug 5, 2026	0.85	0.90	0.80	0.88	0.88	-1.68%	29,189
Aug 4, 2026	0.90	0.94	0.85	0.90	0.90	-0.56%	35,347
Aug 3, 2026	0.91	0.94	0.90	0.90	0.90	-2.70%	74,451
Jul 31, 2026	0.91	1.00	0.91	0.93	0.93	-12.74%	379,014
Jul 30, 2026	1.09	1.09	0.96	1.06	1.06	10.42%	37,469
Jul 29, 2026	0.96	1.05	0.94	0.96	0.96	-	33,312
Jul 28, 2026	0.96	0.97	0.96	0.96	0.96	-1.03%	5,015
Jul 27, 2026	1.00	1.09	0.96	0.97	0.97	2.11%	25,523
Jul 24, 2026	0.93	0.98	0.93	0.95	0.95	3.26%	6,855
Jul 23, 2026	0.92	0.92	0.92	0.92	0.92	-1.08%	1,167
Jul 22, 2026	0.90	0.93	0.90	0.93	0.93	-2.11%	11,941
Jul 21, 2026	0.90	0.95	0.90	0.95	0.95	-	6,974
Jul 20, 2026	0.90	1.00	0.90	0.95	0.95	-5.00%	32,199
Jul 17, 2026	0.85	1.00	0.85	1.00	1.00	1.11%	184,429
Jul 16, 2026	0.98	1.00	0.75	0.99	0.99	-1.10%	408,700
Jul 15, 2026	1.00	1.14	0.92	1.00	1.00	-8.26%	148,120
Jul 14, 2026	1.12	1.20	1.07	1.09	1.09	-4.39%	46,393
Jul 13, 2026	1.30	1.30	1.07	1.14	1.14	-8.80%	90,327
Jul 10, 2026	1.15	1.25	1.13	1.25	1.25	11.61%	34,196
Jul 9, 2026	1.10	1.48	1.10	1.12	1.12	-0.18%	168,860