A SPAC I Acquisition Corp. - Class A Ordinary Share (NQ: ASCA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2023 | 10.42 | 2 | +0.00(+0.00%) | |||
| Apr 26, 2023 | 10.42 | 1 | +0.02(+0.19%) | |||
| Apr 21, 2023 | 10.40 | 1 | -0.14(-1.33%) | |||
| Apr 20, 2023 | 10.40 | 10.54 | 10.40 | 10.54 | 1,749 | +0.14(+1.35%) |
| Apr 19, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 501 | -0.10(-0.95%) |
| Apr 18, 2023 | 10.49 | 10.50 | 10.40 | 10.50 | 31,601 | +0.15(+1.45%) |
| Apr 11, 2023 | 10.35 | 0 | +0.00(+0.00%) | |||
| Apr 06, 2023 | 10.35 | 1 | +0.00(+0.00%) | |||
| Apr 04, 2023 | 10.35 | 1 | -0.15(-1.43%) | |||
| Mar 31, 2023 | 10.50 | 79 | +0.00(+0.00%) | |||
| Mar 29, 2023 | 10.50 | 151 | +0.00(+0.00%) | |||
| Mar 24, 2023 | 10.50 | 0 | +0.17(+1.65%) | |||
| Mar 14, 2023 | 10.33 | 1 | -0.05(-0.48%) | |||
| Mar 10, 2023 | 10.38 | 0 | -0.02(-0.19%) | |||
| Mar 06, 2023 | 10.40 | 1 | +0.01(+0.10%) | |||
| Mar 02, 2023 | 10.39 | 1 | +0.09(+0.87%) | |||
| Feb 22, 2023 | 10.30 | 0 | +0.00(+0.00%) | |||
| Feb 21, 2023 | 10.31 | 10.41 | 10.28 | 10.30 | 6,479 | -0.10(-0.99%) |
| Feb 17, 2023 | 10.30 | 10.49 | 10.30 | 10.40 | 4,954 | -0.10(-0.93%) |
| Feb 16, 2023 | 10.44 | 10.50 | 10.34 | 10.50 | 41,051 | +0.22(+2.12%) |
| Feb 15, 2023 | 10.27 | 10.30 | 10.27 | 10.28 | 603 | +0.03(+0.31%) |
| Feb 13, 2023 | 10.25 | 3 | -0.04(-0.44%) | |||
| Feb 08, 2023 | 10.29 | 5 | -0.10(-0.91%) | |||
| Feb 07, 2023 | 11.40 | 11.44 | 10.38 | 10.39 | 3,062 | -0.01(-0.10%) |
| Feb 06, 2023 | 10.27 | 10.40 | 10.25 | 10.40 | 2,450 | +0.14(+1.36%) |
| Feb 03, 2023 | 10.36 | 10.38 | 9.548 | 10.26 | 10,167 | -0.15(-1.49%) |
| Feb 02, 2023 | 10.32 | 10.74 | 10.32 | 10.41 | 2,352 | -0.05(-0.43%) |
| Feb 01, 2023 | 10.52 | 10.57 | 10.46 | 10.46 | 30,023 | -0.05(-0.48%) |
| Jan 31, 2023 | 11.13 | 11.13 | 10.51 | 10.51 | 2,052 | +0.19(+1.84%) |
| Jan 30, 2023 | 10.70 | 10.70 | 10.31 | 10.32 | 55,178 | +0.00(+0.00%) |
| Jan 27, 2023 | 10.32 | 10.33 | 10.32 | 10.32 | 8,816 | +0.00(+0.00%) |
| Jan 26, 2023 | 10.60 | 10.70 | 10.32 | 10.32 | 5,752 | +0.03(+0.29%) |
| Jan 25, 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 5,230 | +0.00(+0.00%) |
| Jan 23, 2023 | 10.29 | 0 | +0.01(+0.10%) | |||
| Jan 20, 2023 | 10.27 | 10.29 | 10.27 | 10.28 | 10,845 | +0.00(+0.00%) |
| Jan 18, 2023 | 10.28 | 6 | +0.03(+0.29%) | |||
| Jan 17, 2023 | 10.30 | 10.33 | 10.25 | 10.25 | 6,225 | +0.00(+0.00%) |
| Jan 13, 2023 | 10.26 | 10.26 | 10.25 | 10.25 | 20,008 | -0.01(-0.10%) |
| Jan 12, 2023 | 10.25 | 10.26 | 10.25 | 10.26 | 94,473 | +0.01(+0.10%) |
| Jan 11, 2023 | 10.24 | 10.25 | 10.24 | 10.25 | 2,608 | +0.05(+0.49%) |
| Jan 05, 2023 | 10.20 | 10 | -0.02(-0.20%) | |||
| Jan 04, 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 306 | +0.03(+0.29%) |
| Jan 03, 2023 | 10.22 | 10.22 | 10.19 | 10.19 | 4,401 | -0.01(-0.10%) |
| Dec 30, 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 13,681 | +0.00(+0.00%) |
| Dec 29, 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 1,705 | +0.00(+0.00%) |
| Dec 28, 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 7,366 | +0.02(+0.20%) |
| Dec 27, 2022 | 10.18 | 10.18 | 10.18 | 10.18 | 21,800 | -0.01(-0.10%) |
| Dec 22, 2022 | 10.19 | 0 | +0.02(+0.20%) | |||
| Dec 20, 2022 | 10.17 | 0 | +0.01(+0.10%) | |||
| Dec 19, 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 755 | -0.01(-0.10%) |
| Dec 15, 2022 | 10.17 | 1 | -0.02(-0.20%) | |||
| Dec 14, 2022 | 10.14 | 10.19 | 10.14 | 10.19 | 310,936 | +0.01(+0.10%) |
| Dec 12, 2022 | 10.18 | 50 | +0.01(+0.10%) | |||
| Dec 09, 2022 | 10.17 | 10.17 | 10.17 | 10.17 | 130 | +0.03(+0.30%) |
| Dec 06, 2022 | 10.14 | 0 | +0.00(+0.00%) | |||
| Dec 05, 2022 | 10.14 | 10.14 | 10.14 | 10.14 | 180 | -0.04(-0.39%) |
| Dec 01, 2022 | 10.18 | 0 | +0.00(+0.00%) | |||
| Nov 30, 2022 | 10.17 | 10.18 | 10.17 | 10.18 | 352 | +0.00(+0.00%) |
| Nov 28, 2022 | 10.18 | 7 | +0.01(+0.10%) | |||
| Nov 25, 2022 | 10.18 | 10.18 | 10.17 | 10.17 | 300 | +0.02(+0.20%) |
| Nov 23, 2022 | 10.15 | 10.15 | 10.15 | 10.15 | 100 | +0.03(+0.30%) |
| Nov 22, 2022 | 10.12 | 10.12 | 10.12 | 10.12 | 285 | +0.01(+0.10%) |
| Nov 18, 2022 | 10.11 | 0 | +0.00(+0.00%) | |||
| Nov 17, 2022 | 10.11 | 10.11 | 10.11 | 10.11 | 2,260 | -0.03(-0.30%) |
| Nov 15, 2022 | 10.14 | 69 | +0.03(+0.30%) | |||
| Nov 14, 2022 | 10.11 | 10.11 | 10.09 | 10.11 | 21,125 | +0.00(+0.00%) |
| Nov 11, 2022 | 10.09 | 10.11 | 10.09 | 10.11 | 20,600 | +0.02(+0.20%) |
| Nov 08, 2022 | 10.09 | 30 | -0.01(-0.11%) | |||
| Nov 04, 2022 | 10.10 | 10 | +0.00(+0.01%) | |||
| Nov 01, 2022 | 10.10 | 1 | -0.01(-0.10%) | |||
| Oct 31, 2022 | 10.11 | 10.11 | 10.11 | 10.11 | 100 | +0.02(+0.20%) |
| Oct 24, 2022 | 10.09 | 0 | +0.02(+0.20%) | |||
| Oct 21, 2022 | 10.08 | 10.08 | 10.07 | 10.07 | 27,500 | -0.01(-0.10%) |
| Oct 19, 2022 | 10.08 | 10 | +0.04(+0.40%) | |||
| Oct 18, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 100 | -0.00(-0.03%) |
| Oct 14, 2022 | 10.04 | 0 | +0.00(+0.03%) | |||
| Oct 13, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 2,000 | -0.01(-0.10%) |
| Oct 12, 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 356 | +0.01(+0.10%) |
| Oct 11, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 5,200 | +0.00(+0.00%) |
| Oct 07, 2022 | 10.04 | 2 | +0.00(+0.00%) | |||
| Oct 06, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 440 | +0.01(+0.10%) |
| Oct 03, 2022 | 10.03 | 35 | +0.02(+0.20%) | |||
| Sep 29, 2022 | 10.01 | 2 | +0.00(+0.00%) | |||
| Sep 28, 2022 | 10.02 | 10.02 | 10.01 | 10.01 | 107,960 | +0.00(+0.00%) |
| Sep 27, 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 1,201 | +0.00(+0.00%) |
| Sep 26, 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 200 | +0.00(+0.00%) |
| Sep 22, 2022 | 10.01 | 86 | +0.00(+0.00%) | |||
| Sep 21, 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 157 | -0.04(-0.40%) |
| Sep 09, 2022 | 10.05 | 0 | -0.01(-0.08%) | |||
| Sep 07, 2022 | 10.06 | 63 | +0.02(+0.18%) | |||
| Sep 06, 2022 | 10.03 | 10.04 | 10.03 | 10.04 | 514 | -0.45(-4.29%) |
| Sep 02, 2022 | 10.10 | 10.49 | 10.01 | 10.49 | 6,338 | +0.51(+5.11%) |
| Aug 31, 2022 | 9.980 | 0 | +0.01(+0.10%) | |||
| Aug 26, 2022 | 9.970 | 0 | +0.00(+0.00%) | |||
| Aug 24, 2022 | 9.970 | 0 | -0.02(-0.20%) | |||
| Aug 23, 2022 | 9.950 | 9.990 | 9.950 | 9.990 | 6,459 | +0.03(+0.35%) |
| Aug 22, 2022 | 9.955 | 9.955 | 9.955 | 9.955 | 600 | +0.02(+0.15%) |
| Aug 11, 2022 | 9.940 | 0 | +0.00(+0.00%) | |||
| Aug 09, 2022 | 9.940 | 0 | +0.00(+0.00%) | |||
| Aug 04, 2022 | 9.940 | 0 | +0.00(+0.00%) | |||
| Aug 02, 2022 | 9.940 | 0 | -0.02(-0.20%) | |||
| Jul 29, 2022 | 9.960 | 5 | +0.00(+0.00%) | |||
| Jul 26, 2022 | 9.960 | 145 | +0.03(+0.30%) | |||
| Jul 20, 2022 | 9.930 | 0 | +0.03(+0.30%) | |||
| Jul 14, 2022 | 9.900 | 0 | -0.03(-0.30%) | |||
| Jul 07, 2022 | 9.930 | 43 | +0.01(+0.10%) | |||
| Jul 06, 2022 | 9.920 | 9.920 | 9.920 | 9.920 | 47,669 | +0.01(+0.10%) |
| Jul 05, 2022 | 9.920 | 9.920 | 9.890 | 9.910 | 30,204 | -0.01(-0.10%) |
| Jun 30, 2022 | 9.920 | 4 | +0.01(+0.10%) | |||
| Jun 29, 2022 | 9.910 | 9.910 | 9.910 | 9.910 | 805 | +0.00(+0.00%) |
| Jun 24, 2022 | 9.910 | 0 | -0.02(-0.20%) | |||
| Jun 23, 2022 | 9.920 | 9.930 | 9.920 | 9.930 | 7,526 | +0.03(+0.30%) |
| Jun 22, 2022 | 9.930 | 9.930 | 9.900 | 9.900 | 460 | -0.01(-0.10%) |
| Jun 17, 2022 | 9.910 | 0 | +0.00(+0.00%) | |||
| Jun 13, 2022 | 9.910 | 66 | -0.00(-0.03%) | |||
| Jun 10, 2022 | 9.913 | 9.913 | 9.913 | 9.913 | 1,008 | +0.00(+0.03%) |
| Jun 09, 2022 | 9.910 | 9.910 | 9.910 | 9.910 | 5,160 | +0.03(+0.30%) |
| Jun 08, 2022 | 9.880 | 9.880 | 9.880 | 9.880 | 334 | -0.03(-0.30%) |
| Jun 03, 2022 | 9.910 | 1 | +0.01(+0.10%) | |||
| Jun 02, 2022 | 9.893 | 9.910 | 9.893 | 9.900 | 7,302 | +0.01(+0.10%) |
| May 31, 2022 | 9.890 | 0 | +0.00(+0.00%) | |||
| May 27, 2022 | 9.890 | 9.890 | 9.890 | 9.890 | 4,250 | +0.00(+0.00%) |
| May 26, 2022 | 9.890 | 9.890 | 9.890 | 9.890 | 320 | +0.01(+0.10%) |
| May 25, 2022 | 9.890 | 9.890 | 9.880 | 9.880 | 1,875 | -0.01(-0.10%) |
| May 18, 2022 | 9.890 | 5 | +0.00(+0.00%) | |||
| May 16, 2022 | 9.890 | 0 | +0.01(+0.10%) | |||
| May 12, 2022 | 9.880 | 0 | -0.01(-0.10%) | |||
| May 11, 2022 | 9.890 | 9.890 | 9.890 | 9.890 | 7,502 | -0.03(-0.30%) |
| May 10, 2022 | 9.920 | 9.920 | 9.910 | 9.920 | 2,502 | +0.02(+0.15%) |
| May 09, 2022 | 9.900 | 9.905 | 9.900 | 9.905 | 6,204 | -0.02(-0.15%) |
| May 06, 2022 | 9.920 | 9.920 | 9.910 | 9.920 | 6,776 | +0.01(+0.10%) |
| May 05, 2022 | 9.920 | 9.920 | 9.910 | 9.910 | 5,402 | -0.01(-0.10%) |
| May 04, 2022 | 9.900 | 9.920 | 9.900 | 9.920 | 134,095 | +0.01(+0.10%) |
| May 03, 2022 | 9.920 | 9.920 | 9.910 | 9.910 | 4,207 | -0.01(-0.10%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
