Atlantic Sapphire ASA (ASA.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:29PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.9500 | 0.9600 | 0.8900 | 0.9500 | 0.9500 | 2,267,175 |
| 30 Apr 2024 | 0.9350 | 0.9500 | 0.9100 | 0.9100 | 0.9100 | 1,767,731 |
| 29 Apr 2024 | 0.9100 | 0.9470 | 0.9020 | 0.9050 | 0.9050 | 1,362,623 |
| 26 Apr 2024 | 0.8980 | 0.9100 | 0.8660 | 0.8920 | 0.8920 | 1,367,802 |
| 25 Apr 2024 | 0.8700 | 0.8990 | 0.8600 | 0.8850 | 0.8850 | 849,522 |
| 24 Apr 2024 | 0.8970 | 0.8970 | 0.8650 | 0.8700 | 0.8700 | 312,861 |
| 23 Apr 2024 | 0.9000 | 0.9000 | 0.8670 | 0.8680 | 0.8680 | 603,389 |
| 22 Apr 2024 | 0.8630 | 0.9000 | 0.8630 | 0.8960 | 0.8960 | 1,049,077 |
| 19 Apr 2024 | 0.9100 | 0.9260 | 0.8600 | 0.9070 | 0.9070 | 2,596,610 |
| 18 Apr 2024 | 0.9450 | 0.9700 | 0.9180 | 0.9540 | 0.9540 | 1,611,720 |
| 17 Apr 2024 | 0.9100 | 0.9300 | 0.8980 | 0.9290 | 0.9290 | 2,012,151 |
| 16 Apr 2024 | 0.9210 | 0.9490 | 0.8900 | 0.9000 | 0.9000 | 2,855,077 |
| 15 Apr 2024 | 0.9420 | 0.9650 | 0.9200 | 0.9230 | 0.9230 | 1,063,044 |
| 12 Apr 2024 | 0.9600 | 1.0880 | 0.9400 | 0.9560 | 0.9560 | 7,287,146 |
| 11 Apr 2024 | 0.9300 | 0.9580 | 0.8720 | 0.9500 | 0.9500 | 2,791,433 |
| 10 Apr 2024 | 0.9500 | 0.9600 | 0.8740 | 0.9120 | 0.9120 | 12,090,489 |
| 09 Apr 2024 | 0.8430 | 0.8580 | 0.8280 | 0.8400 | 0.8400 | 1,256,814 |
| 08 Apr 2024 | 0.8600 | 0.8660 | 0.8240 | 0.8430 | 0.8430 | 2,257,892 |
| 05 Apr 2024 | 0.9000 | 0.9100 | 0.8510 | 0.8650 | 0.8650 | 1,779,090 |
| 04 Apr 2024 | 0.9000 | 0.9200 | 0.8710 | 0.8900 | 0.8900 | 1,089,229 |
| 03 Apr 2024 | 0.9400 | 0.9400 | 0.8890 | 0.8970 | 0.8970 | 721,260 |
| 02 Apr 2024 | 0.9400 | 0.9400 | 0.8500 | 0.9210 | 0.9210 | 2,075,521 |
| 27 Mar 2024 | 0.8200 | 0.9480 | 0.8200 | 0.9000 | 0.9000 | 5,931,584 |
| 26 Mar 2024 | 0.8200 | 0.8200 | 0.7830 | 0.8000 | 0.8000 | 1,514,949 |
| 25 Mar 2024 | 0.8890 | 0.8890 | 0.7730 | 0.7840 | 0.7840 | 4,025,315 |
| 22 Mar 2024 | 0.8620 | 0.9190 | 0.8260 | 0.8320 | 0.8320 | 3,514,968 |
| 21 Mar 2024 | 0.9200 | 0.9200 | 0.8860 | 0.8970 | 0.8970 | 812,814 |
| 20 Mar 2024 | 0.8500 | 0.8960 | 0.8300 | 0.8810 | 0.8810 | 1,385,884 |
| 19 Mar 2024 | 0.8300 | 0.8690 | 0.8250 | 0.8340 | 0.8340 | 1,312,651 |
| 18 Mar 2024 | 0.9200 | 0.9200 | 0.8240 | 0.8300 | 0.8300 | 1,485,723 |
| 15 Mar 2024 | 0.8800 | 0.9090 | 0.8390 | 0.8750 | 0.8750 | 2,306,356 |
| 14 Mar 2024 | 0.8260 | 0.8620 | 0.8120 | 0.8320 | 0.8320 | 1,745,351 |
| 13 Mar 2024 | 0.9030 | 0.9280 | 0.8300 | 0.8430 | 0.8430 | 3,646,348 |
| 12 Mar 2024 | 0.9400 | 0.9470 | 0.8920 | 0.9000 | 0.9000 | 3,400,310 |
| 11 Mar 2024 | 1.0640 | 1.1260 | 0.8900 | 0.9500 | 0.9500 | 11,780,511 |
| 08 Mar 2024 | 1.0900 | 1.0920 | 1.0620 | 1.0700 | 1.0700 | 1,044,256 |
| 07 Mar 2024 | 1.1180 | 1.1180 | 1.0600 | 1.0700 | 1.0700 | 3,164,233 |
| 06 Mar 2024 | 1.1000 | 1.1360 | 1.0860 | 1.0940 | 1.0940 | 3,215,870 |
| 05 Mar 2024 | 1.1720 | 1.1720 | 1.0840 | 1.0920 | 1.0920 | 5,142,097 |
| 04 Mar 2024 | 1.2080 | 1.2200 | 1.1520 | 1.1520 | 1.1520 | 4,908,921 |
| 01 Mar 2024 | 1.2000 | 1.2180 | 1.1420 | 1.1960 | 1.1960 | 176,931,512 |
| 29 Feb 2024 | 1.5000 | 1.5000 | 1.4000 | 1.4400 | 1.4400 | 980,241 |
| 28 Feb 2024 | 1.5000 | 1.5400 | 1.4000 | 1.4800 | 1.4800 | 930,610 |
| 27 Feb 2024 | 1.4800 | 1.5900 | 1.3920 | 1.4680 | 1.4680 | 879,211 |
| 26 Feb 2024 | 1.4320 | 1.4980 | 1.3680 | 1.4340 | 1.4340 | 678,426 |
| 23 Feb 2024 | 1.5000 | 1.5000 | 1.4300 | 1.4400 | 1.4400 | 423,648 |
| 22 Feb 2024 | 1.5000 | 1.5000 | 1.4300 | 1.4440 | 1.4440 | 571,684 |
| 21 Feb 2024 | 1.5100 | 1.5380 | 1.4320 | 1.4620 | 1.4620 | 698,492 |
| 20 Feb 2024 | 1.5900 | 1.6600 | 1.4500 | 1.5100 | 1.5100 | 1,127,354 |
| 19 Feb 2024 | 1.7020 | 1.7040 | 1.4100 | 1.5960 | 1.5960 | 943,484 |
| 16 Feb 2024 | 1.7120 | 1.7600 | 1.7000 | 1.7100 | 1.7100 | 299,871 |
| 15 Feb 2024 | 1.7200 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | 692,368 |
| 14 Feb 2024 | 1.7500 | 1.7500 | 1.7020 | 1.7020 | 1.7020 | 197,761 |
| 13 Feb 2024 | 1.7060 | 1.7500 | 1.7000 | 1.7300 | 1.7300 | 145,416 |
| 12 Feb 2024 | 1.7680 | 1.7680 | 1.7000 | 1.7120 | 1.7120 | 541,391 |
| 09 Feb 2024 | 1.7400 | 1.7600 | 1.7020 | 1.7320 | 1.7320 | 312,587 |
| 08 Feb 2024 | 1.7380 | 1.7780 | 1.7040 | 1.7400 | 1.7400 | 557,145 |
| 07 Feb 2024 | 1.7460 | 1.8000 | 1.7000 | 1.7780 | 1.7780 | 626,004 |
| 06 Feb 2024 | 1.6700 | 1.7460 | 1.6700 | 1.7040 | 1.7040 | 925,088 |
| 05 Feb 2024 | 1.7180 | 1.7500 | 1.6720 | 1.6780 | 1.6780 | 290,444 |
| 02 Feb 2024 | 1.7200 | 1.7900 | 1.6800 | 1.7180 | 1.7180 | 601,306 |
| 01 Feb 2024 | 1.7800 | 1.8200 | 1.7200 | 1.7200 | 1.7200 | 605,760 |
| 31 Jan 2024 | 1.7000 | 1.7580 | 1.6460 | 1.7200 | 1.7200 | 516,303 |
| 30 Jan 2024 | 1.7160 | 1.7160 | 1.6280 | 1.6780 | 1.6780 | 429,782 |
| 29 Jan 2024 | 1.7580 | 1.8000 | 1.6520 | 1.6660 | 1.6660 | 701,744 |
| 26 Jan 2024 | 1.5700 | 1.8480 | 1.5500 | 1.7580 | 1.7580 | 2,090,860 |
| 25 Jan 2024 | 1.5560 | 1.5700 | 1.5500 | 1.5620 | 1.5620 | 559,600 |
| 24 Jan 2024 | 1.5520 | 1.5880 | 1.5500 | 1.5660 | 1.5660 | 301,979 |
| 23 Jan 2024 | 1.5720 | 1.6000 | 1.5500 | 1.5580 | 1.5580 | 516,495 |
| 22 Jan 2024 | 1.5580 | 1.5700 | 1.5500 | 1.5520 | 1.5520 | 347,323 |
| 19 Jan 2024 | 1.5960 | 1.5960 | 1.5500 | 1.5580 | 1.5580 | 547,579 |
| 18 Jan 2024 | 1.5900 | 1.5960 | 1.5520 | 1.5520 | 1.5520 | 246,221 |
| 17 Jan 2024 | 1.5500 | 1.6160 | 1.5420 | 1.5580 | 1.5580 | 1,916,176 |
| 16 Jan 2024 | 1.4700 | 1.5280 | 1.4340 | 1.5280 | 1.5280 | 385,693 |
| 15 Jan 2024 | 1.4760 | 1.4940 | 1.4600 | 1.4700 | 1.4700 | 556,023 |
| 12 Jan 2024 | 1.4700 | 1.5440 | 1.4700 | 1.5260 | 1.5260 | 1,086,246 |
| 11 Jan 2024 | 1.5500 | 1.5500 | 1.4560 | 1.4600 | 1.4600 | 761,505 |
| 10 Jan 2024 | 1.6000 | 1.6200 | 1.5240 | 1.5240 | 1.5240 | 888,960 |
| 09 Jan 2024 | 1.6260 | 1.6480 | 1.5100 | 1.5780 | 1.5780 | 1,960,806 |
| 08 Jan 2024 | 1.6700 | 1.7300 | 1.5860 | 1.5960 | 1.5960 | 1,029,195 |
| 05 Jan 2024 | 1.8500 | 1.8500 | 1.6640 | 1.6820 | 1.6820 | 3,378,625 |
| 04 Jan 2024 | 1.6320 | 1.6940 | 1.6140 | 1.6840 | 1.6840 | 1,609,811 |
| 03 Jan 2024 | 1.7200 | 1.7200 | 1.6000 | 1.6320 | 1.6320 | 1,309,941 |
| 02 Jan 2024 | 1.6500 | 1.7380 | 1.6000 | 1.6920 | 1.6920 | 1,484,418 |
| 29 Dec 2023 | 1.6000 | 1.7140 | 1.6000 | 1.6100 | 1.6100 | 1,454,672 |
| 28 Dec 2023 | 1.8000 | 1.8000 | 1.6000 | 1.6420 | 1.6420 | 3,399,394 |
| 27 Dec 2023 | 1.7460 | 1.8200 | 1.6600 | 1.7260 | 1.7260 | 2,328,834 |
| 22 Dec 2023 | 1.8380 | 1.9000 | 1.7460 | 1.7460 | 1.7460 | 2,336,176 |
| 21 Dec 2023 | 1.7300 | 2.0000 | 1.7300 | 1.8300 | 1.8300 | 5,102,644 |
| 20 Dec 2023 | 1.7760 | 1.8200 | 1.6320 | 1.7180 | 1.7180 | 2,990,885 |
| 19 Dec 2023 | 2.1000 | 2.1900 | 1.7760 | 1.7900 | 1.7900 | 6,484,962 |
| 18 Dec 2023 | 1.7360 | 2.0350 | 1.7360 | 2.0300 | 2.0300 | 7,071,768 |
| 15 Dec 2023 | 1.5000 | 1.7140 | 1.5000 | 1.6920 | 1.6920 | 3,796,648 |
| 14 Dec 2023 | 1.4860 | 1.5300 | 1.4240 | 1.5000 | 1.5000 | 1,657,689 |
| 13 Dec 2023 | 1.3200 | 1.4960 | 1.3200 | 1.4600 | 1.4600 | 6,740,089 |
| 12 Dec 2023 | 1.3020 | 1.3960 | 1.3000 | 1.3900 | 1.3900 | 1,665,685 |
| 11 Dec 2023 | 1.3660 | 1.4000 | 1.3400 | 1.3500 | 1.3500 | 965,902 |
| 08 Dec 2023 | 1.4700 | 1.5200 | 1.3020 | 1.3920 | 1.3920 | 2,207,027 |
| 07 Dec 2023 | 1.5900 | 1.6000 | 1.4520 | 1.4780 | 1.4780 | 1,479,768 |
| 06 Dec 2023 | 1.4500 | 1.5700 | 1.4000 | 1.4940 | 1.4940 | 3,543,917 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.