Atlantic Sapphire ASA (OSL:ASA)
Norway · Delayed Price · Currency is NOK 0.8390
-0.0010 (-0.12%)
Aug 27, 2026, 3:30 PM CET
Atlantic Sapphire ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 1.23 | 1.30 | 1.06 | 1.12 | 1.12 | -6.50% | 10,041 |
| Jul 7, 2026 | 1.32 | 1.32 | 1.05 | 1.20 | 1.20 | -3.85% | 28,079 |
| Jul 6, 2026 | 1.48 | 1.48 | 1.10 | 1.25 | 1.25 | -14.52% | 52,373 |
| Jul 3, 2026 | 1.06 | 1.50 | 0.90 | 1.46 | 1.46 | 65.91% | 635,054 |
| Jul 2, 2026 | 0.88 | 0.96 | 0.88 | 0.88 | 0.88 | -1.35% | 27,845 |
| Jul 1, 2026 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 1.36% | 27,102 |
| Jun 30, 2026 | 0.93 | 0.95 | 0.88 | 0.88 | 0.88 | -4.86% | 71,307 |
| Jun 29, 2026 | 0.91 | 0.93 | 0.90 | 0.93 | 0.93 | 0.33% | 34,142 |
| Jun 26, 2026 | 1.07 | 1.07 | 0.92 | 0.92 | 0.92 | -6.59% | 15,120 |
| Jun 25, 2026 | 0.90 | 1.00 | 0.90 | 0.99 | 0.99 | 0.10% | 35,403 |
| Jun 24, 2026 | 0.95 | 1.08 | 0.95 | 0.99 | 0.99 | -9.71% | 53,074 |
| Jun 23, 2026 | 1.15 | 1.15 | 1.00 | 1.09 | 1.09 | -0.55% | 26,486 |
| Jun 22, 2026 | 0.85 | 1.20 | 0.85 | 1.10 | 1.10 | 18.70% | 140,540 |
| Jun 19, 2026 | 0.95 | 0.95 | 0.85 | 0.93 | 0.93 | -1.07% | 24,480 |
| Jun 18, 2026 | 0.94 | 0.98 | 0.91 | 0.94 | 0.94 | 3.89% | 40,293 |