Ares Acquisition oration II

AACT
🏛️ usa →
7.42
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 10.45 10.47 10.42 10.44 0.0M
2023-12-28 10.42 10.42 10.42 10.42 0.0M
2023-12-27 10.42 10.42 10.42 10.42 0.1M
2023-12-26 10.45 10.45 10.45 10.45 0.0M
2023-12-22 10.50 10.50 10.43 10.43 0.1M
2023-12-21 10.50 10.50 10.42 10.42 0.0M
2023-12-20 10.50 10.54 10.42 10.42 0.0M
2023-12-19 10.41 10.62 10.41 10.44 0.1M
2023-12-18 10.54 10.76 10.40 10.40 0.1M
2023-12-15 10.41 10.65 10.41 10.41 0.1M
2023-12-14 10.41 10.42 10.41 10.41 0.0M
2023-12-13 10.41 10.41 10.41 10.41 0.0M
2023-12-12 10.42 10.43 10.40 10.43 0.5M
2023-12-11 10.39 10.40 10.39 10.40 0.0M
2023-12-08 10.38 10.40 10.38 10.40 0.3M
2023-12-07 10.37 10.38 10.37 10.38 0.0M
2023-12-06 10.38 10.38 10.37 10.37 0.0M
2023-12-05 10.42 10.42 10.37 10.37 0.0M
2023-12-04 10.40 10.40 10.38 10.38 0.0M
2023-12-01 10.37 10.40 10.37 10.40 0.0M
2023-11-30 10.37 10.37 10.37 10.37 0.1M
2023-11-29 10.37 10.37 10.37 10.37 0.0M
2023-11-28 10.37 10.37 10.36 10.36 0.3M
2023-11-27 10.35 10.39 10.35 10.36 0.1M
2023-11-24 10.36 10.36 10.35 10.35 0.0M
2023-11-22 10.36 10.36 10.36 10.36 0.0M
2023-11-21 10.36 10.40 10.36 10.36 0.1M
2023-11-20 10.40 10.40 10.35 10.35 0.0M
2023-11-17 10.38 10.38 10.38 10.38 0.0M
2023-11-16 10.34 10.38 10.34 10.38 0.1M
2023-11-15 10.34 10.35 10.34 10.34 0.0M
2023-11-14 10.34 10.34 10.33 10.33 0.0M
2023-11-13 10.32 10.33 10.32 10.33 0.0M
2023-11-10 10.32 10.32 10.32 10.32 0.0M
2023-11-09 10.32 10.32 10.32 10.32 0.0M
2023-11-08 10.33 10.33 10.33 10.33 0.0M
2023-11-07 10.32 10.33 10.32 10.33 0.8M
2023-11-06 10.32 10.32 10.32 10.32 0.0M
2023-11-03 10.31 10.33 10.31 10.32 0.7M
2023-11-02 10.31 10.32 10.30 10.32 0.2M
2023-11-01 10.29 10.33 10.29 10.30 0.4M
2023-10-31 10.29 10.30 10.29 10.30 0.1M
2023-10-30 10.29 10.31 10.29 10.30 0.5M
2023-10-27 10.30 10.30 10.30 10.30 0.0M
2023-10-26 10.31 10.31 10.29 10.29 0.0M
2023-10-25 10.29 10.30 10.29 10.29 0.0M
2023-10-24 10.30 10.31 10.29 10.29 0.0M
2023-10-23 10.30 10.31 10.28 10.31 0.2M
2023-10-20 10.29 10.30 10.28 10.28 0.6M
2023-10-19 10.30 10.30 10.27 10.27 0.5M
2023-10-18 10.30 10.30 10.29 10.29 0.0M
2023-10-17 10.29 10.30 10.29 10.30 0.0M
2023-10-16 10.30 10.30 10.29 10.29 0.1M
2023-10-13 10.29 10.29 10.29 10.29 0.0M
2023-10-12 10.28 10.28 10.28 10.28 0.0M
2023-10-11 10.28 10.28 10.28 10.28 0.0M
2023-10-10 10.27 10.27 10.27 10.27 0.0M
2023-10-09 10.27 10.27 10.27 10.27 0.0M
2023-10-05 10.28 10.28 10.28 10.28 0.0M
2023-10-04 10.30 10.30 10.28 10.28 0.0M
2023-10-03 10.28 10.28 10.27 10.27 0.0M
2023-10-02 10.28 10.28 10.27 10.27 0.0M
2023-09-29 10.26 10.27 10.26 10.27 0.6M
2023-09-28 10.27 10.27 10.27 10.27 0.0M
2023-09-27 10.27 10.27 10.27 10.27 0.3M
2023-09-26 10.26 10.27 10.26 10.26 0.0M
2023-09-25 10.26 10.27 10.26 10.27 0.1M
2023-09-22 10.26 10.27 10.26 10.26 0.1M
2023-09-21 10.27 10.27 10.27 10.27 0.0M
2023-09-20 10.27 10.27 10.27 10.27 0.0M
2023-09-19 10.28 10.28 10.26 10.26 0.2M
2023-09-18 10.25 10.37 10.25 10.27 0.0M
2023-09-15 10.24 10.25 10.24 10.25 0.0M
2023-09-14 10.24 10.25 10.24 10.24 0.0M
2023-09-13 10.24 10.24 10.24 10.24 0.0M
2023-09-12 10.26 10.26 10.23 10.23 0.1M
2023-09-11 10.24 10.29 10.24 10.29 0.0M
2023-09-08 10.23 10.24 10.23 10.23 0.0M
2023-09-07 10.23 10.23 10.23 10.23 0.3M
2023-09-06 10.23 10.24 10.23 10.23 0.0M
2023-09-05 10.24 10.24 10.23 10.23 0.0M
2023-09-01 10.23 10.24 10.23 10.24 0.6M
2023-08-31 10.23 10.23 10.23 10.23 0.0M
2023-08-30 10.23 10.23 10.22 10.23 0.1M
2023-08-29 10.21 10.21 10.21 10.21 0.1M
2023-08-28 10.21 10.22 10.21 10.21 0.9M
2023-08-25 10.20 10.23 10.19 10.22 3.9M
2023-08-24 10.20 10.20 10.20 10.20 0.0M
2023-08-23 10.24 10.24 10.20 10.20 0.1M
2023-08-22 10.21 10.21 10.20 10.20 0.1M
2023-08-21 10.22 10.23 10.21 10.21 0.0M
2023-08-18 10.21 10.21 10.21 10.21 0.0M
2023-08-17 10.23 10.24 10.20 10.20 0.0M
2023-08-16 10.23 10.23 10.21 10.21 0.0M
2023-08-15 10.20 10.20 10.20 10.20 0.0M
2023-08-14 10.20 10.20 10.20 10.20 0.0M
2023-08-11 10.21 10.21 10.20 10.20 0.0M
2023-08-10 10.21 10.21 10.19 10.20 0.0M
2023-08-09 10.19 10.19 10.19 10.19 0.0M
2023-08-08 10.18 10.20 10.18 10.20 0.1M
2023-08-04 10.18 10.18 10.18 10.18 0.2M
2023-08-03 10.18 10.18 10.18 10.18 0.2M
2023-08-02 10.18 10.18 10.18 10.18 0.0M
2023-08-01 10.20 10.22 10.17 10.18 0.0M
2023-07-31 10.17 10.19 10.17 10.19 0.0M
2023-07-28 10.19 10.19 10.17 10.18 0.1M
2023-07-27 10.17 10.19 10.17 10.19 0.0M
2023-07-26 10.19 10.19 10.17 10.19 0.1M
2023-07-25 10.17 10.19 10.17 10.19 0.1M
2023-07-24 10.18 10.18 10.17 10.17 0.2M
2023-07-21 10.18 10.18 10.17 10.17 0.0M
2023-07-20 10.17 10.17 10.17 10.17 0.0M
2023-07-19 10.16 10.16 10.16 10.16 0.0M
2023-07-18 10.16 10.16 10.16 10.16 0.0M
2023-07-17 10.17 10.17 10.16 10.16 0.0M
2023-07-14 10.17 10.17 10.17 10.17 0.0M
2023-07-13 10.16 10.16 10.16 10.16 0.1M
2023-07-11 10.15 10.17 10.15 10.16 0.1M
2023-07-10 10.15 10.17 10.15 10.15 0.1M
2023-07-07 10.17 10.18 10.17 10.17 0.0M
2023-07-06 10.16 10.18 10.16 10.18 0.0M
2023-07-05 10.15 10.17 10.15 10.17 0.0M
2023-07-03 10.16 10.16 10.15 10.15 0.0M
2023-06-30 10.17 10.17 10.16 10.16 0.0M
2023-06-29 10.19 10.19 10.15 10.16 0.2M
2023-06-28 10.16 10.16 10.16 10.16 0.1M
2023-06-27 10.14 10.16 10.14 10.15 0.2M
2023-06-26 10.14 10.17 10.13 10.14 0.0M
2023-06-23 10.13 10.14 10.13 10.14 0.4M
2023-06-22 10.13 10.13 10.12 10.12 0.7M
2023-06-21 10.13 10.13 10.12 10.12 0.0M
2023-06-20 10.13 10.13 10.11 10.12 0.1M
2023-06-16 10.12 10.12 10.11 10.11 0.3M
2023-06-15 10.11 10.11 10.10 10.11 2.1M
2023-06-14 10.11 10.13 10.10 10.10 0.1M
2023-06-13 10.14 10.14 10.11 10.11 0.0M
2023-06-12 10.10 10.15 10.10 10.12 0.6M