A SPAC II Acquisition Corp. (ASCB)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
26 July 2023 - 26 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 25 July 2024 | 11.05 | 11.25 | 11.05 | 11.25 | 11.25 | 4,100 |
| 24 July 2024 | 11.30 | 11.73 | 11.11 | 11.26 | 11.26 | 2,200 |
| 23 July 2024 | 12.50 | 12.50 | 11.30 | 11.30 | 11.30 | 19,200 |
| 22 July 2024 | 12.36 | 13.00 | 11.25 | 11.75 | 11.75 | 4,500 |
| 19 July 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 18 July 2024 | 11.24 | 11.24 | 11.22 | 11.24 | 11.24 | 4,800 |
| 17 July 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 200 |
| 16 July 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 15 July 2024 | 11.20 | 11.20 | 11.19 | 11.19 | 11.19 | 94,200 |
| 12 July 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1,200 |
| 11 July 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 10 July 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 104,300 |
| 09 July 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 18,100 |
| 08 July 2024 | 11.18 | 11.18 | 11.17 | 11.18 | 11.18 | 35,600 |
| 05 July 2024 | 11.18 | 11.18 | 10.93 | 11.14 | 11.14 | 57,600 |
| 03 July 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 300 |
| 02 July 2024 | 11.19 | 11.19 | 11.18 | 11.18 | 11.18 | 2,900 |
| 01 July 2024 | 11.20 | 11.20 | 11.19 | 11.19 | 11.19 | 10,700 |
| 28 June 2024 | 11.20 | 11.20 | 11.19 | 11.20 | 11.20 | 55,300 |
| 27 June 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 26 June 2024 | 11.20 | 11.22 | 11.20 | 11.22 | 11.22 | 500 |
| 25 June 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 24 June 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 21 June 2024 | 11.20 | 11.20 | 11.19 | 11.20 | 11.20 | 8,000 |
| 20 June 2024 | 11.23 | 11.23 | 11.16 | 11.21 | 11.21 | 3,100 |
| 18 June 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 17 June 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 14 June 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 13 June 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 12 June 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 11 June 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 100 |
| 10 June 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 07 June 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 200 |
| 06 June 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 700 |
| 05 June 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 04 June 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 900 |
| 03 June 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 5,400 |
| 31 May 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1,100 |
| 30 May 2024 | 11.19 | 11.20 | 11.19 | 11.20 | 11.20 | 3,800 |
| 29 May 2024 | 11.15 | 11.20 | 11.15 | 11.20 | 11.20 | 2,800 |
| 28 May 2024 | 11.16 | 11.16 | 11.15 | 11.16 | 11.16 | 32,500 |
| 24 May 2024 | 11.14 | 11.16 | 11.14 | 11.16 | 11.16 | 72,900 |
| 23 May 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 200 |
| 22 May 2024 | 11.16 | 11.16 | 11.14 | 11.14 | 11.14 | 300 |
| 21 May 2024 | 11.16 | 11.16 | 11.14 | 11.14 | 11.14 | 5,200 |
| 20 May 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 700 |
| 17 May 2024 | 11.14 | 11.14 | 11.13 | 11.14 | 11.14 | 125,600 |
| 16 May 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 400 |
| 15 May 2024 | 11.14 | 11.14 | 11.12 | 11.12 | 11.12 | 5,600 |
| 14 May 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 200 |
| 13 May 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 100 |
| 10 May 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 100 |
| 09 May 2024 | 11.09 | 11.10 | 11.09 | 11.10 | 11.10 | 200 |
| 08 May 2024 | 11.09 | 11.10 | 11.09 | 11.09 | 11.09 | 400 |
| 07 May 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 06 May 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 03 May 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 02 May 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 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 |
| *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.