Artius Acquisition Inc. Unit のデータ

Artius Acquisition Inc. Unit の基本情報

名前 Artius Acquisition Inc. Unit
ティッカー AACQU
国 United States
上場年 2020.0
セクター Finance

Artius Acquisition Inc. Unit の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.34 13.9 14.72 15.34 1107300.0 15.34
2021-02-12 12.16 11.97 12.08 12.1 133500.0 12.1
2021-02-11 12.54 11.94 12.3 11.94 142700.0 11.94
2021-02-10 12.23 11.79 12.17 12.2 327100.0 12.2
2021-02-09 12.39 12.04 12.39 12.2 17300.0 12.2
2021-02-08 12.54 12.19 12.54 12.3 48000.0 12.3
2021-02-05 12.57 12.01 12.01 12.12 26000.0 12.12
2021-02-04 12.4 11.91 11.98 11.95 201000.0 11.95
2021-02-03 11.97 11.81 11.85 11.97 11900.0 11.97
2021-02-02 11.65 11.58 11.64 11.64 39800.0 11.64
2021-02-01 11.65 11.33 11.33 11.43 49800.0 11.43
2021-01-29 11.35 11.23 11.31 11.26 19700.0 11.26
2021-01-28 11.35 11.12 11.23 11.22 140500.0 11.22
2021-01-27 11.35 11.08 11.33 11.15 353800.0 11.15
2021-01-26 11.85 11.4 11.8 11.4 68400.0 11.4
2021-01-25 12.1 11.81 11.9 11.81 101600.0 11.81
2021-01-22 12.0 11.75 11.75 11.87 112200.0 11.87
2021-01-21 11.9 11.57 11.65 11.83 89800.0 11.83
2021-01-20 11.63 11.48 11.55 11.5 114300.0 11.5
2021-01-19 11.71 11.46 11.71 11.58 112000.0 11.58
2021-01-15 12.01 11.45 12.01 11.68 121100.0 11.68
2021-01-14 12.14 11.8 12.01 11.9 443700.0 11.9
2021-01-13 12.05 11.79 11.88 11.85 214200.0 11.85
2021-01-12 11.9 11.24 11.3 11.8 184900.0 11.8
2021-01-11 11.28 11.21 11.23 11.24 118900.0 11.24
2021-01-08 11.23 11.14 11.17 11.19 10100.0 11.19
2021-01-07 11.28 11.15 11.27 11.15 63800.0 11.15
2021-01-06 11.48 11.2 11.25 11.25 218800.0 11.25
2021-01-05 11.29 11.18 11.21 11.29 20000.0 11.29
2021-01-04 11.94 11.2 11.94 11.3 255600.0 11.3
2020-12-31 11.39 11.16 11.2 11.24 66500.0 11.24
2020-12-30 11.47 11.17 11.22 11.22 133700.0 11.22
2020-12-29 11.61 11.3 11.43 11.32 87200.0 11.32
2020-12-28 11.93 11.25 11.25 11.33 174800.0 11.33
2020-12-24 11.23 11.1 11.23 11.2 86300.0 11.2
2020-12-23 11.16 10.96 11.01 11.06 206600.0 11.06
2020-12-22 11.12 10.92 11.0 11.05 372800.0 11.05
2020-12-21 11.04 10.9 10.96 11.0 181500.0 11.0
2020-12-18 10.98 10.9 10.9 10.98 38300.0 10.98
2020-12-17 10.93 10.82 10.86 10.88 298500.0 10.88
2020-12-16 10.9 10.8 10.8 10.9 102800.0 10.9
2020-12-15 11.07 10.8 11.03 10.8 72400.0 10.8
2020-12-14 11.25 10.94 11.17 10.99 43400.0 10.99
2020-12-11 11.06 10.9 10.97 11.0 100300.0 11.0
2020-12-10 10.98 10.87 10.94 10.9 79200.0 10.9
2020-12-09 11.18 10.95 11.07 10.97 47900.0 10.97
2020-12-08 11.25 10.85 11.25 10.92 221400.0 10.92
2020-12-07 10.79 10.52 10.52 10.71 65500.0 10.71
2020-12-04 10.57 10.44 10.56 10.5 7600.0 10.5
2020-12-03 10.51 10.44 10.44 10.46 5300.0 10.46
2020-12-02 10.58 10.43 10.58 10.45 23100.0 10.45
2020-12-01 10.6 10.45 10.6 10.48 34800.0 10.48
2020-11-30 10.57 10.4 10.4 10.53 148000.0 10.53
2020-11-27 10.38 10.34 10.37 10.37 15200.0 10.37
2020-11-25 10.33 10.27 10.27 10.33 43500.0 10.33
2020-11-24 10.3 10.24 10.3 10.28 37500.0 10.28
2020-11-23 10.29 10.21 10.21 10.26 18400.0 10.26
2020-11-20 10.3 10.26 10.3 10.26 45900.0 10.26
2020-11-19 10.25 10.17 10.18 10.23 132400.0 10.23
2020-11-18 10.16 10.1 10.14 10.15 2200.0 10.15
2020-11-17 10.16 10.11 10.16 10.12 1300.0 10.12
2020-11-16 10.18 10.12 10.18 10.16 218000.0 10.16
2020-11-13 10.15 10.1 10.15 10.13 50600.0 10.13
2020-11-12 10.15 10.13 10.13 10.15 16100.0 10.15
2020-11-11 10.12 10.08 10.08 10.12 3500.0 10.12
2020-11-10 10.12 10.07 10.09 10.12 16900.0 10.12
2020-11-09 10.1 10.05 10.1 10.07 72500.0 10.07
2020-11-06 10.08 10.04 10.06 10.04 8700.0 10.04
2020-11-05 10.1 10.03 10.1 10.05 67100.0 10.05
2020-11-04 10.13 9.98 10.02 10.04 1150200.0 10.04
2020-11-03 10.15 10.0 10.0 10.03 116000.0 10.03
2020-11-02 10.01 9.96 10.0 10.0 672900.0 10.0
2020-10-30 10.04 9.94 10.01 10.0 38600.0 10.0
2020-10-29 10.04 10.0 10.04 10.01 1100.0 10.01
2020-10-28 10.07 10.0 10.07 10.0 21500.0 10.0
2020-10-27 10.09 10.04 10.06 10.05 5000.0 10.05
2020-10-26 10.21 10.07 10.09 10.07 20500.0 10.07
2020-10-23 10.22 10.08 10.15 10.09 109200.0 10.09
2020-10-22 10.2 10.17 10.2 10.17 4200.0 10.17
2020-10-21 10.28 10.2 10.28 10.2 67300.0 10.2
2020-10-20 10.29 10.25 10.28 10.25 60800.0 10.25
2020-10-19 10.38 10.3 10.35 10.38 1100.0 10.38
2020-10-16 10.3 10.25 10.3 10.25 1100.0 10.25
2020-10-15 10.37 10.34 10.35 10.35 8900.0 10.35
2020-10-14 10.4 10.21 10.37 10.3 2600.0 10.3
2020-10-13 10.27 10.26 10.27 10.26 1100.0 10.26
2020-10-12 10.29 10.16 10.19 10.24 4900.0 10.24
2020-10-09 10.23 10.17 10.18 10.19 104300.0 10.19
2020-10-08 10.39 10.14 10.2 10.14 54700.0 10.14
2020-10-07 10.27 10.18 10.26 10.25 19300.0 10.25
2020-10-06 10.38 10.25 10.32 10.25 143600.0 10.25
2020-10-05 10.4 10.32 10.4 10.33 106300.0 10.33
2020-10-02 10.48 10.29 10.29 10.38 33900.0 10.38
2020-10-01 10.49 10.35 10.43 10.4 126000.0 10.4
2020-09-30 10.47 10.23 10.37 10.39 19400.0 10.39
2020-09-29 10.5 10.4 10.45 10.41 14200.0 10.41
2020-09-28 10.48 10.36 10.47 10.48 36600.0 10.48
2020-09-25 10.4 10.29 10.29 10.35 3100.0 10.35
2020-09-24 10.37 10.17 10.35 10.3 107900.0 10.3
2020-09-23 10.41 10.27 10.27 10.36 22500.0 10.36
2020-09-22 10.5 10.26 10.5 10.3 115700.0 10.3
2020-09-21 10.6 10.38 10.42 10.39 36100.0 10.39
2020-09-18 10.5 10.42 10.5 10.43 25500.0 10.43
2020-09-17 10.49 10.42 10.49 10.47 28200.0 10.47
2020-09-16 10.49 10.4 10.43 10.49 50400.0 10.49
2020-09-15 10.49 10.41 10.45 10.43 48200.0 10.43
2020-09-14 10.5 10.31 10.31 10.43 315900.0 10.43
2020-09-11 10.5 10.32 10.47 10.49 21400.0 10.49
2020-09-10 10.47 10.28 10.4 10.35 109900.0 10.35
2020-09-09 10.47 10.33 10.39 10.47 250200.0 10.47
2020-09-08 10.41 10.09 10.09 10.38 113800.0 10.38
2020-09-04 10.45 10.17 10.2 10.44 329600.0 10.44
2020-09-03 10.2 10.06 10.16 10.08 200700.0 10.08
2020-09-02 10.2 10.03 10.1 10.2 49300.0 10.2
2020-09-01 10.12 10.01 10.01 10.1 85200.0 10.1
2020-08-31 10.05 10.01 10.02 10.05 68100.0 10.05
2020-08-28 10.07 10.02 10.07 10.03 571900.0 10.03
2020-08-27 10.04 10.02 10.04 10.03 48700.0 10.03
2020-08-26 10.08 10.02 10.05 10.04 152400.0 10.04
2020-08-25 10.09 10.0 10.09 10.01 176300.0 10.01
2020-08-24 10.1 10.0 10.1 10.04 277000.0 10.04
2020-08-21 10.07 9.97 10.07 10.03 443000.0 10.03
2020-08-20 10.1 10.02 10.09 10.06 311800.0 10.06
2020-08-19 10.15 10.05 10.07 10.08 750300.0 10.08
2020-08-18 10.22 10.07 10.22 10.12 488900.0 10.12
2020-08-17 10.24 10.03 10.24 10.15 371200.0 10.15
2020-08-14 10.13 10.05 10.12 10.1 141800.0 10.1
2020-08-13 10.18 10.11 10.17 10.15 37200.0 10.15
2020-08-12 10.17 10.11 10.15 10.15 411900.0 10.15
2020-08-11 10.2 10.07 10.1 10.2 304200.0 10.2
2020-08-10 10.15 10.06 10.1 10.09 461200.0 10.09
2020-08-07 10.17 10.05 10.1 10.13 149700.0 10.13
2020-08-06 10.16 10.05 10.1 10.1 214000.0 10.1
2020-08-05 10.2 10.05 10.2 10.1 939100.0 10.1
2020-08-04 10.25 10.04 10.05 10.23 371700.0 10.23
2020-08-03 10.39 10.0 10.39 10.04 164600.0 10.04
2020-07-31 10.28 10.1 10.28 10.12 682300.0 10.12
2020-07-30 10.4 10.23 10.36 10.3 717200.0 10.3
2020-07-29 10.45 10.34 10.45 10.35 99700.0 10.35
2020-07-28 10.45 10.37 10.37 10.4 537200.0 10.4
2020-07-27 10.43 10.38 10.38 10.43 7800.0 10.43
2020-07-24 10.5 10.35 10.5 10.37 1295100.0 10.37
2020-07-23 10.46 10.33 10.46 10.42 79600.0 10.42
2020-07-22 10.45 10.38 10.41 10.4 682300.0 10.4
2020-07-21 10.49 10.43 10.46 10.45 484800.0 10.45
2020-07-20 10.45 10.37 10.37 10.44 446900.0 10.44
2020-07-17 10.42 10.35 10.35 10.36 391000.0 10.36
2020-07-16 10.4 10.33 10.35 10.37 1143800.0 10.37
2020-07-15 10.41 10.34 10.4 10.36 2752500.0 10.36
2020-07-14 10.44 10.3 10.42 10.35 17017800.0 10.35