| 名前 | AEA-Bridges Impact Corp. Class A Ordinary Shares |
| ティッカー | IMPX |
| 国 | nan |
| 上場年 | 2020.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 11.15 | 10.86 | 11.07 | 10.91 | 433900.0 | 10.91 |
| 2021-02-12 | 11.06 | 10.91 | 10.98 | 11.0 | 400000.0 | 11.0 |
| 2021-02-11 | 11.25 | 10.86 | 11.07 | 10.98 | 301400.0 | 10.98 |
| 2021-02-10 | 11.39 | 11.14 | 11.25 | 11.15 | 165900.0 | 11.15 |
| 2021-02-09 | 11.42 | 11.04 | 11.25 | 11.2 | 431200.0 | 11.2 |
| 2021-02-08 | 11.22 | 11.03 | 11.03 | 11.21 | 809900.0 | 11.21 |
| 2021-02-05 | 11.1 | 10.9 | 11.04 | 10.95 | 498000.0 | 10.95 |
| 2021-02-04 | 11.05 | 10.9 | 11.0 | 10.99 | 227200.0 | 10.99 |
| 2021-02-03 | 11.0 | 10.84 | 10.9 | 10.96 | 564600.0 | 10.96 |
| 2021-02-02 | 11.04 | 10.78 | 10.78 | 10.84 | 494200.0 | 10.84 |
| 2021-02-01 | 10.91 | 10.7 | 10.79 | 10.74 | 246500.0 | 10.74 |
| 2021-01-29 | 10.83 | 10.6 | 10.7 | 10.76 | 120000.0 | 10.76 |
| 2021-01-28 | 10.79 | 10.61 | 10.61 | 10.7 | 140300.0 | 10.7 |
| 2021-01-27 | 10.85 | 10.57 | 10.68 | 10.65 | 582100.0 | 10.65 |
| 2021-01-26 | 11.25 | 10.8 | 10.93 | 10.85 | 173800.0 | 10.85 |
| 2021-01-25 | 11.25 | 10.7 | 11.1 | 10.88 | 687100.0 | 10.88 |
| 2021-01-22 | 11.05 | 10.8 | 10.9 | 10.97 | 272000.0 | 10.97 |
| 2021-01-21 | 11.09 | 10.75 | 10.9 | 10.84 | 157700.0 | 10.84 |
| 2021-01-20 | 10.94 | 10.75 | 10.81 | 10.9 | 394200.0 | 10.9 |
| 2021-01-19 | 10.84 | 10.67 | 10.74 | 10.77 | 508900.0 | 10.77 |
| 2021-01-15 | 10.87 | 10.62 | 10.78 | 10.67 | 210300.0 | 10.67 |
| 2021-01-14 | 10.84 | 10.58 | 10.8 | 10.7 | 395100.0 | 10.7 |
| 2021-01-13 | 10.85 | 10.6 | 10.68 | 10.75 | 426800.0 | 10.75 |
| 2021-01-12 | 10.6 | 10.36 | 10.37 | 10.6 | 189200.0 | 10.6 |
| 2021-01-11 | 10.38 | 10.27 | 10.31 | 10.37 | 84000.0 | 10.37 |
| 2021-01-08 | 10.5 | 10.2 | 10.38 | 10.3 | 132700.0 | 10.3 |
| 2021-01-07 | 10.32 | 10.13 | 10.14 | 10.29 | 335600.0 | 10.29 |
| 2021-01-06 | 10.23 | 10.1 | 10.18 | 10.1 | 124200.0 | 10.1 |
| 2021-01-05 | 10.23 | 10.11 | 10.11 | 10.21 | 69100.0 | 10.21 |
| 2021-01-04 | 10.23 | 10.1 | 10.23 | 10.11 | 126300.0 | 10.11 |
| 2020-12-31 | 10.2 | 10.1 | 10.18 | 10.1 | 257800.0 | 10.1 |
| 2020-12-30 | 10.41 | 10.18 | 10.25 | 10.18 | 90500.0 | 10.18 |
| 2020-12-29 | 10.42 | 10.16 | 10.42 | 10.16 | 287700.0 | 10.16 |
| 2020-12-28 | 10.6 | 10.31 | 10.56 | 10.38 | 452100.0 | 10.38 |
| 2020-12-24 | 10.45 | 10.25 | 10.3 | 10.38 | 434000.0 | 10.38 |
| 2020-12-23 | 10.29 | 10.13 | 10.16 | 10.16 | 329700.0 | 10.16 |
| 2020-12-22 | 10.23 | 10.1 | 10.15 | 10.14 | 337200.0 | 10.14 |
| 2020-12-21 | 10.17 | 10.07 | 10.17 | 10.11 | 167100.0 | 10.11 |
| 2020-12-18 | 10.23 | 10.09 | 10.2 | 10.14 | 115600.0 | 10.14 |
| 2020-12-17 | 10.17 | 10.1 | 10.15 | 10.13 | 113900.0 | 10.13 |
| 2020-12-16 | 10.33 | 10.09 | 10.33 | 10.1 | 531300.0 | 10.1 |
| 2020-12-15 | 10.22 | 10.06 | 10.22 | 10.15 | 333300.0 | 10.15 |
| 2020-12-14 | 10.5 | 10.11 | 10.5 | 10.19 | 315900.0 | 10.19 |
| 2020-12-11 | 10.52 | 10.0 | 10.35 | 10.22 | 420000.0 | 10.22 |
| 2020-12-10 | 10.07 | 9.91 | 10.0 | 10.05 | 109100.0 | 10.05 |
| 2020-12-09 | 10.39 | 9.88 | 10.39 | 9.96 | 765800.0 | 9.96 |
| 2020-12-08 | 9.98 | 9.8 | 9.98 | 9.91 | 364300.0 | 9.91 |
| 2020-12-07 | 10.02 | 9.8 | 10.0 | 9.9 | 141300.0 | 9.9 |
| 2020-12-04 | 9.89 | 9.75 | 9.86 | 9.87 | 114900.0 | 9.87 |
| 2020-12-03 | 9.95 | 9.75 | 9.95 | 9.75 | 77700.0 | 9.75 |
| 2020-12-02 | 9.97 | 9.78 | 9.97 | 9.85 | 11200.0 | 9.85 |
| 2020-12-01 | 9.95 | 9.89 | 9.95 | 9.91 | 11100.0 | 9.91 |
| 2020-11-30 | 10.4 | 9.74 | 10.4 | 9.9 | 83500.0 | 9.9 |
| 2020-11-27 | 9.8 | 9.66 | 9.8 | 9.71 | 11700.0 | 9.71 |
| 2020-11-25 | 9.68 | 9.66 | 9.66 | 9.66 | 1700.0 | 9.66 |
| 2020-11-24 | 9.66 | 9.65 | 9.65 | 9.66 | 7100.0 | 9.66 |