Atlantic Sapphire ASA (0AAG.L)
LSE - LSE Delayed price. Currency in NOK
Add to watchlist
As of 05:53PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | 25,115 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 5,031 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 17,998 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 16 |
| 03 Apr 2024 | 0.92 | 0.94 | 0.90 | 0.90 | 0.90 | 38,854 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 16 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 812,835 |
| 29 Feb 2024 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1,215 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 5,664 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1,577 |
| 15 Feb 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 3,048 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 3,048 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 8,067 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1,369 |
| 26 Jan 2024 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1,077 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 5,338 |
| 17 Jan 2024 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 10,723 |
| 16 Jan 2024 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2,452 |
| 15 Jan 2024 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 4,030 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 12,424 |
| 10 Jan 2024 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1,845 |
| 09 Jan 2024 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1,823 |
| 08 Jan 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2,466 |
| 05 Jan 2024 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 3,411 |
| 04 Jan 2024 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 3,309 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 59 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 738 |
| 22 Dec 2023 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 9,406 |
| 21 Dec 2023 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2,284 |
| 20 Dec 2023 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1,214 |
| 19 Dec 2023 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 14,751 |
| 18 Dec 2023 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 12,387 |
| 15 Dec 2023 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 6,297 |
| 14 Dec 2023 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | 6,516 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 85 |
| 11 Dec 2023 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 22 |
| 08 Dec 2023 | 1.39 | 1.45 | 1.39 | 1.45 | 1.45 | 9,533 |
| 07 Dec 2023 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 17,230 |
| 06 Dec 2023 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 10,807 |
| 05 Dec 2023 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 13,498 |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | - | - | - | - | - | - |
| *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.