A SPAC II Acquisition Corp. (ASCB)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 30 Apr 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 200 |
| 29 Apr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 26 Apr 2024 | 11.10 | 11.14 | 11.08 | 11.14 | 11.14 | 306,400 |
| 25 Apr 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 24 Apr 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 23 Apr 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 22 Apr 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 2,600 |
| 19 Apr 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 18 Apr 2024 | 11.06 | 11.08 | 11.06 | 11.08 | 11.08 | 42,200 |
| 17 Apr 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 300 |
| 16 Apr 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 15 Apr 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 12 Apr 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 11 Apr 2024 | 11.09 | 11.09 | 11.06 | 11.07 | 11.07 | 1,100 |
| 10 Apr 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 09 Apr 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 400 |
| 08 Apr 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 05 Apr 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 200 |
| 04 Apr 2024 | 11.11 | 11.89 | 11.11 | 11.89 | 11.89 | 4,900 |
| 03 Apr 2024 | 11.18 | 11.18 | 10.87 | 11.11 | 11.11 | 900 |
| 02 Apr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 01 Apr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 28 Mar 2024 | 11.14 | 11.25 | 11.14 | 11.14 | 11.14 | 4,900 |
| 27 Mar 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 200 |
| 26 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 300 |
| 25 Mar 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 48,600 |
| 22 Mar 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 21 Mar 2024 | 11.00 | 11.34 | 11.00 | 11.16 | 11.16 | 55,400 |
| 20 Mar 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 8,300 |
| 19 Mar 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 18 Mar 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 15 Mar 2024 | 11.14 | 11.14 | 11.13 | 11.13 | 11.13 | 500 |
| 14 Mar 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 13 Mar 2024 | 11.17 | 11.17 | 11.13 | 11.17 | 11.17 | 2,800 |
| 12 Mar 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11,500 |
| 11 Mar 2024 | 11.61 | 11.61 | 11.16 | 11.16 | 11.16 | 400 |
| 08 Mar 2024 | 11.13 | 11.68 | 11.13 | 11.68 | 11.68 | 5,000 |
| 07 Mar 2024 | 11.15 | 11.18 | 11.15 | 11.15 | 11.15 | 700 |
| 06 Mar 2024 | 11.15 | 11.18 | 11.13 | 11.13 | 11.13 | 1,400 |
| 05 Mar 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 200 |
| 04 Mar 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 300 |
| 01 Mar 2024 | 11.12 | 11.14 | 11.12 | 11.14 | 11.14 | 800 |
| 29 Feb 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 28 Feb 2024 | 11.12 | 11.15 | 11.12 | 11.15 | 11.15 | 400 |
| 27 Feb 2024 | 11.12 | 11.28 | 11.12 | 11.28 | 11.28 | 8,800 |
| 26 Feb 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 20,500 |
| 23 Feb 2024 | 11.12 | 11.15 | 11.12 | 11.15 | 11.15 | 5,900 |
| 22 Feb 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 21 Feb 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 400 |
| 20 Feb 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 100 |
| 16 Feb 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 200 |
| 15 Feb 2024 | 11.11 | 11.33 | 11.11 | 11.33 | 11.33 | 141,800 |
| 14 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 13 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 200 |
| 12 Feb 2024 | 10.87 | 11.35 | 10.87 | 11.35 | 11.35 | 4,500 |
| 09 Feb 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 300 |
| 08 Feb 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 100 |
| 07 Feb 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 100 |
| 06 Feb 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 05 Feb 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 02 Feb 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 01 Feb 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 31 Jan 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 30 Jan 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 300 |
| 29 Jan 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 26 Jan 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 1,000 |
| 25 Jan 2024 | 10.95 | 10.95 | 10.93 | 10.93 | 10.93 | 900 |
| 24 Jan 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 800 |
| 23 Jan 2024 | 11.19 | 11.19 | 11.02 | 11.02 | 11.02 | 600 |
| 22 Jan 2024 | 10.95 | 10.95 | 10.92 | 10.92 | 10.92 | 9,300 |
| 19 Jan 2024 | 10.91 | 11.29 | 10.91 | 11.25 | 11.25 | 6,300 |
| 18 Jan 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 17 Jan 2024 | 10.91 | 10.91 | 10.89 | 10.89 | 10.89 | 66,400 |
| 16 Jan 2024 | 10.90 | 10.92 | 10.90 | 10.92 | 10.92 | 4,000 |
| 12 Jan 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 11 Jan 2024 | 10.88 | 10.89 | 10.88 | 10.89 | 10.89 | 1,100 |
| 10 Jan 2024 | 10.88 | 10.89 | 10.88 | 10.89 | 10.89 | 13,300 |
| 09 Jan 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 08 Jan 2024 | 10.88 | 10.89 | 10.88 | 10.89 | 10.89 | 25,000 |
| 05 Jan 2024 | 10.87 | 10.88 | 10.87 | 10.88 | 10.88 | 1,000 |
| 04 Jan 2024 | 10.89 | 10.89 | 10.87 | 10.87 | 10.87 | 2,200 |
| 03 Jan 2024 | 10.89 | 10.91 | 10.89 | 10.91 | 10.91 | 900 |
| 02 Jan 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 1,500 |
| 29 Dec 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 28 Dec 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 5,900 |
| 27 Dec 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 26 Dec 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 22 Dec 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 21 Dec 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 6,100 |
| 20 Dec 2023 | 10.83 | 10.85 | 10.83 | 10.85 | 10.85 | 62,100 |
| 19 Dec 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 18 Dec 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 15 Dec 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 15,300 |
| 14 Dec 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 500 |
| 13 Dec 2023 | 10.85 | 10.85 | 10.82 | 10.82 | 10.82 | 65,200 |
| 12 Dec 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 11 Dec 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 08 Dec 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 07 Dec 2023 | 10.87 | 10.89 | 10.87 | 10.89 | 10.89 | 400 |
| *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.