名前 | one Class A Ordinary Shares |
ティッカー | AONE |
国 | United States |
上場年 | 2020.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 11.32 | 11.1 | 11.17 | 11.21 | 76100.0 | 11.21 |
2021-02-12 | 11.32 | 10.97 | 11.05 | 11.1 | 245100.0 | 11.1 |
2021-02-11 | 11.28 | 10.9 | 11.2 | 10.91 | 200600.0 | 10.91 |
2021-02-10 | 11.37 | 11.08 | 11.2 | 11.23 | 145200.0 | 11.23 |
2021-02-09 | 11.3 | 11.1 | 11.14 | 11.13 | 66400.0 | 11.13 |
2021-02-08 | 11.4 | 11.14 | 11.4 | 11.17 | 269100.0 | 11.17 |
2021-02-05 | 11.4 | 11.1 | 11.29 | 11.21 | 72800.0 | 11.21 |
2021-02-04 | 11.4 | 11.1 | 11.4 | 11.16 | 92000.0 | 11.16 |
2021-02-03 | 11.66 | 11.0 | 11.0 | 11.4 | 322100.0 | 11.4 |
2021-02-02 | 11.08 | 10.8 | 10.8 | 10.94 | 251000.0 | 10.94 |
2021-02-01 | 10.95 | 10.59 | 10.9 | 10.72 | 219500.0 | 10.72 |
2021-01-29 | 10.95 | 10.61 | 10.95 | 10.8 | 44000.0 | 10.8 |
2021-01-28 | 10.93 | 10.56 | 10.75 | 10.86 | 114000.0 | 10.86 |
2021-01-27 | 10.99 | 10.5 | 10.99 | 10.75 | 523600.0 | 10.75 |
2021-01-26 | 11.3 | 10.98 | 11.12 | 11.13 | 210600.0 | 11.13 |
2021-01-25 | 11.41 | 10.99 | 11.25 | 11.15 | 334700.0 | 11.15 |
2021-01-22 | 11.21 | 11.06 | 11.21 | 11.15 | 133000.0 | 11.15 |
2021-01-21 | 11.28 | 10.83 | 10.88 | 11.21 | 161300.0 | 11.21 |
2021-01-20 | 10.85 | 10.77 | 10.85 | 10.8 | 130300.0 | 10.8 |
2021-01-19 | 11.01 | 10.72 | 11.01 | 10.8 | 186700.0 | 10.8 |
2021-01-15 | 11.05 | 10.75 | 10.93 | 10.85 | 194600.0 | 10.85 |
2021-01-14 | 11.26 | 10.88 | 10.98 | 10.88 | 547200.0 | 10.88 |
2021-01-13 | 10.96 | 10.7 | 10.81 | 10.88 | 248700.0 | 10.88 |
2021-01-12 | 10.81 | 10.7 | 10.78 | 10.72 | 100800.0 | 10.72 |
2021-01-11 | 10.87 | 10.68 | 10.69 | 10.75 | 257100.0 | 10.75 |
2021-01-08 | 10.9 | 10.7 | 10.89 | 10.75 | 301600.0 | 10.75 |
2021-01-07 | 10.8 | 10.67 | 10.78 | 10.71 | 147600.0 | 10.71 |
2021-01-06 | 10.89 | 10.67 | 10.89 | 10.71 | 44900.0 | 10.71 |
2021-01-05 | 10.88 | 10.72 | 10.83 | 10.8 | 39400.0 | 10.8 |
2021-01-04 | 10.9 | 10.71 | 10.77 | 10.83 | 57100.0 | 10.83 |
2020-12-31 | 10.94 | 10.71 | 10.71 | 10.77 | 103300.0 | 10.77 |
2020-12-30 | 10.89 | 10.02 | 10.02 | 10.8 | 729700.0 | 10.8 |
2020-12-29 | 10.8 | 10.62 | 10.8 | 10.71 | 174600.0 | 10.71 |
2020-12-28 | 10.8 | 10.65 | 10.75 | 10.74 | 300900.0 | 10.74 |
2020-12-24 | 10.75 | 10.55 | 10.65 | 10.7 | 374600.0 | 10.7 |
2020-12-23 | 10.65 | 10.52 | 10.65 | 10.63 | 81600.0 | 10.63 |
2020-12-22 | 10.71 | 10.45 | 10.55 | 10.57 | 163000.0 | 10.57 |
2020-12-21 | 10.6 | 10.41 | 10.55 | 10.51 | 30900.0 | 10.51 |
2020-12-18 | 10.6 | 10.5 | 10.5 | 10.55 | 49500.0 | 10.55 |
2020-12-17 | 10.59 | 10.41 | 10.41 | 10.52 | 32400.0 | 10.52 |
2020-12-16 | 10.59 | 10.4 | 10.48 | 10.47 | 137700.0 | 10.47 |
2020-12-15 | 10.5 | 10.39 | 10.45 | 10.48 | 697400.0 | 10.48 |
2020-12-14 | 10.83 | 10.37 | 10.83 | 10.45 | 298200.0 | 10.45 |
2020-12-11 | 10.48 | 10.31 | 10.44 | 10.4 | 262100.0 | 10.4 |
2020-12-10 | 10.44 | 10.24 | 10.4 | 10.42 | 49500.0 | 10.42 |
2020-12-09 | 10.56 | 10.29 | 10.45 | 10.31 | 16800.0 | 10.31 |
2020-12-08 | 10.5 | 10.3 | 10.3 | 10.4 | 67700.0 | 10.4 |
2020-12-07 | 10.49 | 10.27 | 10.49 | 10.32 | 67000.0 | 10.32 |
2020-12-04 | 10.36 | 10.27 | 10.36 | 10.33 | 14300.0 | 10.33 |
2020-12-03 | 10.36 | 10.15 | 10.15 | 10.23 | 10500.0 | 10.23 |
2020-12-02 | 10.35 | 10.13 | 10.35 | 10.24 | 7000.0 | 10.24 |
2020-12-01 | 10.58 | 10.25 | 10.5 | 10.42 | 33700.0 | 10.42 |
2020-11-30 | 10.71 | 10.15 | 10.48 | 10.45 | 40900.0 | 10.45 |
2020-11-27 | 10.48 | 10.15 | 10.37 | 10.48 | 8700.0 | 10.48 |
2020-11-25 | 10.31 | 10.16 | 10.22 | 10.29 | 14400.0 | 10.29 |
2020-11-24 | 10.29 | 10.15 | 10.2 | 10.22 | 13400.0 | 10.22 |
2020-11-23 | 10.3 | 10.2 | 10.21 | 10.22 | 30900.0 | 10.22 |
2020-11-20 | 10.3 | 9.91 | 9.91 | 10.2 | 22100.0 | 10.2 |
2020-11-19 | 10.18 | 10.18 | 10.18 | 10.18 | 0.0 | 10.18 |
2020-11-18 | 10.34 | 10.18 | 10.34 | 10.18 | 16600.0 | 10.18 |
2020-11-17 | 10.25 | 10.14 | 10.24 | 10.24 | 7100.0 | 10.24 |
2020-11-16 | 10.2 | 10.18 | 10.2 | 10.18 | 17000.0 | 10.18 |
2020-11-13 | 10.2 | 10.15 | 10.17 | 10.19 | 1100.0 | 10.19 |
2020-11-12 | 10.22 | 10.11 | 10.12 | 10.2 | 50500.0 | 10.2 |
2020-11-11 | 10.3 | 10.12 | 10.2 | 10.12 | 5400.0 | 10.12 |
2020-11-10 | 10.22 | 10.11 | 10.11 | 10.2 | 301900.0 | 10.2 |
2020-11-09 | 10.45 | 9.7 | 10.45 | 10.15 | 23200.0 | 10.15 |
2020-11-06 | 10.21 | 10.05 | 10.17 | 10.14 | 23900.0 | 10.14 |
2020-11-05 | 10.23 | 10.15 | 10.18 | 10.2 | 14800.0 | 10.2 |
2020-11-04 | 10.18 | 10.09 | 10.09 | 10.18 | 3000.0 | 10.18 |
2020-11-03 | 10.2 | 10.15 | 10.2 | 10.15 | 3400.0 | 10.15 |
2020-11-02 | 10.38 | 9.97 | 10.26 | 10.02 | 27900.0 | 10.02 |
2020-10-30 | 10.41 | 9.98 | 10.08 | 10.14 | 48300.0 | 10.14 |
2020-10-29 | 10.15 | 10.1 | 10.12 | 10.15 | 5700.0 | 10.15 |
2020-10-28 | 10.21 | 10.11 | 10.16 | 10.15 | 23400.0 | 10.15 |
2020-10-27 | 10.21 | 10.15 | 10.21 | 10.17 | 5700.0 | 10.17 |
2020-10-26 | 10.3 | 10.21 | 10.23 | 10.23 | 15600.0 | 10.23 |
2020-10-23 | 10.38 | 10.23 | 10.25 | 10.38 | 4600.0 | 10.38 |
2020-10-22 | 10.3 | 10.24 | 10.25 | 10.3 | 3600.0 | 10.3 |
2020-10-21 | 10.56 | 10.25 | 10.56 | 10.28 | 31100.0 | 10.28 |
2020-10-20 | 10.75 | 10.26 | 10.75 | 10.43 | 19900.0 | 10.43 |
2020-10-19 | 11.03 | 10.33 | 10.45 | 10.55 | 17300.0 | 10.55 |
2020-10-16 | 10.44 | 10.28 | 10.28 | 10.44 | 3000.0 | 10.44 |
2020-10-15 | 10.5 | 10.17 | 10.5 | 10.22 | 4200.0 | 10.22 |
2020-10-14 | 10.26 | 10.26 | 10.26 | 10.26 | 100.0 | 10.26 |
2020-10-13 | 10.25 | 10.13 | 10.13 | 10.22 | 9800.0 | 10.22 |
2020-10-12 | 10.2 | 10.14 | 10.16 | 10.2 | 10000.0 | 10.2 |
2020-10-09 | 10.45 | 10.4 | 10.4 | 10.45 | 800.0 | 10.45 |
2020-10-08 | 10.37 | 10.25 | 10.25 | 10.37 | 500.0 | 10.37 |