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
2024-12-31 10.97 10.98 10.96 10.98 0.0M
2024-12-30 10.95 10.95 10.95 10.95 0.0M
2024-12-27 10.96 10.96 10.95 10.96 0.0M
2024-12-26 11.00 11.00 10.96 10.96 0.0M
2024-12-24 11.00 11.00 10.96 10.96 0.0M
2024-12-23 10.92 10.99 10.92 10.97 0.2M
2024-12-20 10.94 10.96 10.94 10.95 0.2M
2024-12-19 10.95 10.96 10.94 10.95 0.0M
2024-12-18 10.98 10.98 10.94 10.95 0.0M
2024-12-17 10.92 10.95 10.92 10.94 0.2M
2024-12-16 10.93 10.95 10.93 10.93 0.0M
2024-12-13 10.94 10.95 10.93 10.94 0.0M
2024-12-12 10.93 10.95 10.93 10.95 0.0M
2024-12-11 10.97 10.97 10.93 10.94 0.0M
2024-12-10 10.95 10.95 10.93 10.94 0.0M
2024-12-09 10.95 10.95 10.92 10.93 0.0M
2024-12-06 10.93 10.93 10.92 10.93 0.0M
2024-12-05 10.92 10.95 10.92 10.93 0.0M
2024-12-04 10.95 10.95 10.93 10.93 0.0M
2024-12-03 10.94 10.94 10.91 10.93 0.0M
2024-12-02 10.91 10.93 10.91 10.93 0.1M
2024-11-29 10.90 10.91 10.90 10.91 0.1M
2024-11-27 10.90 10.91 10.90 10.90 0.2M
2024-11-26 10.90 10.91 10.90 10.91 0.0M
2024-11-25 10.88 10.91 10.88 10.90 0.0M
2024-11-22 10.91 10.92 10.90 10.90 0.1M
2024-11-21 10.89 10.93 10.89 10.91 0.4M
2024-11-20 10.94 10.94 10.89 10.89 0.4M
2024-11-19 10.91 10.95 10.90 10.93 0.6M
2024-11-18 10.89 10.89 10.88 10.89 0.0M
2024-11-15 10.89 10.89 10.88 10.88 1.9M
2024-11-14 10.88 10.90 10.88 10.90 0.1M
2024-11-13 10.88 10.89 10.88 10.88 0.1M
2024-11-12 10.88 10.89 10.87 10.87 0.1M
2024-11-11 10.87 10.87 10.87 10.87 0.0M
2024-11-08 10.87 10.87 10.86 10.86 0.2M
2024-11-07 10.87 10.88 10.86 10.87 0.0M
2024-11-06 10.87 10.88 10.86 10.87 0.6M
2024-11-05 10.87 10.88 10.87 10.87 0.2M
2024-11-04 10.88 10.90 10.86 10.87 0.0M
2024-11-01 10.88 10.90 10.87 10.88 0.1M
2024-10-31 10.90 10.90 10.88 10.88 0.1M
2024-10-30 10.88 10.90 10.88 10.88 0.0M
2024-10-29 10.88 10.90 10.88 10.88 0.1M
2024-10-28 10.88 10.90 10.86 10.90 0.0M
2024-10-25 10.87 10.88 10.87 10.88 0.0M
2024-10-24 10.85 10.87 10.85 10.86 0.1M
2024-10-23 10.88 10.88 10.86 10.88 0.0M
2024-10-22 10.90 10.90 10.86 10.86 0.5M
2024-10-21 10.87 10.87 10.84 10.86 0.0M
2024-10-18 10.85 10.86 10.84 10.84 0.0M
2024-10-17 10.84 10.86 10.84 10.85 0.2M
2024-10-16 10.82 10.87 10.82 10.83 0.0M
2024-10-15 10.89 10.89 10.83 10.83 0.0M
2024-10-14 10.90 10.90 10.82 10.83 0.0M
2024-10-11 10.90 10.90 10.80 10.80 0.1M
2024-10-10 10.84 10.84 10.82 10.82 0.1M
2024-10-09 10.80 10.84 10.80 10.82 0.3M
2024-10-08 10.90 10.90 10.83 10.84 0.0M
2024-10-07 10.90 10.90 10.83 10.84 0.0M
2024-10-04 10.82 10.84 10.82 10.84 0.0M
2024-10-03 10.84 10.84 10.84 10.84 0.0M
2024-10-02 10.84 10.84 10.82 10.83 0.0M
2024-10-01 11.00 11.00 10.82 10.83 0.0M
2024-09-30 10.84 10.84 10.83 10.83 0.0M
2024-09-27 10.81 10.83 10.81 10.83 0.0M
2024-09-26 10.81 10.83 10.81 10.81 0.1M
2024-09-25 10.84 10.84 10.80 10.80 0.3M
2024-09-24 10.81 10.82 10.80 10.81 0.0M
2024-09-23 10.84 10.84 10.80 10.80 0.0M
2024-09-20 10.80 10.82 10.80 10.81 0.6M
2024-09-19 10.82 10.82 10.80 10.82 0.3M
2024-09-18 10.81 10.82 10.80 10.81 0.4M
2024-09-17 10.82 10.82 10.81 10.81 0.0M
2024-09-16 10.79 10.81 10.79 10.80 0.0M
2024-09-13 10.78 10.80 10.78 10.78 0.0M
2024-09-12 10.79 10.80 10.78 10.78 0.0M
2024-09-11 10.80 10.80 10.78 10.79 0.0M
2024-09-10 10.80 10.80 10.77 10.79 0.6M
2024-09-09 10.77 10.78 10.77 10.77 0.1M
2024-09-06 10.78 10.78 10.77 10.77 0.0M
2024-09-05 10.77 10.78 10.76 10.78 0.3M
2024-09-04 10.77 10.78 10.76 10.78 0.5M
2024-09-03 10.77 10.78 10.76 10.78 0.1M
2024-08-30 10.75 10.77 10.75 10.76 0.0M
2024-08-29 10.76 10.77 10.75 10.75 0.3M
2024-08-28 10.76 10.77 10.75 10.75 0.1M
2024-08-27 10.76 10.77 10.75 10.76 1.8M
2024-08-26 10.74 10.76 10.74 10.75 2.5M
2024-08-23 10.76 10.76 10.75 10.75 0.1M
2024-08-22 10.75 10.78 10.75 10.77 0.0M
2024-08-21 10.75 10.77 10.75 10.75 0.0M
2024-08-20 10.76 10.77 10.76 10.76 0.1M
2024-08-19 10.77 10.77 10.76 10.76 0.0M
2024-08-16 10.77 10.77 10.76 10.76 0.0M
2024-08-15 10.75 10.77 10.75 10.77 0.4M
2024-08-14 10.76 10.76 10.75 10.76 0.1M
2024-08-13 10.75 10.76 10.75 10.76 0.0M
2024-08-12 10.74 10.76 10.74 10.76 0.0M
2024-08-09 10.74 10.75 10.74 10.74 0.1M
2024-08-08 10.75 10.76 10.73 10.73 0.0M
2024-08-07 10.75 10.76 10.75 10.75 0.0M
2024-08-06 10.73 10.76 10.73 10.74 0.3M
2024-08-05 10.73 10.74 10.73 10.74 0.1M
2024-08-02 10.75 10.75 10.74 10.75 0.1M
2024-08-01 10.75 10.75 10.74 10.75 0.0M
2024-07-31 10.73 10.75 10.73 10.75 0.6M
2024-07-30 10.75 10.75 10.73 10.73 0.1M
2024-07-29 10.73 10.74 10.73 10.74 0.5M
2024-07-26 10.72 10.74 10.72 10.72 0.2M
2024-07-25 10.72 10.74 10.72 10.73 0.0M
2024-07-24 10.75 10.75 10.72 10.72 0.0M
2024-07-23 10.70 10.72 10.70 10.72 0.0M
2024-07-22 10.71 10.72 10.70 10.70 0.5M
2024-07-19 10.75 10.75 10.70 10.70 0.0M
2024-07-18 10.70 10.72 10.70 10.72 0.1M
2024-07-17 10.71 10.71 10.69 10.69 0.1M
2024-07-16 10.71 10.71 10.69 10.70 0.8M
2024-07-15 10.71 10.71 10.69 10.69 0.0M
2024-07-12 10.69 10.71 10.68 10.70 0.4M
2024-07-11 10.70 10.70 10.68 10.69 0.1M
2024-07-10 10.69 10.69 10.69 10.69 0.0M
2024-07-09 10.69 10.69 10.68 10.69 0.0M
2024-07-08 10.70 10.70 10.68 10.68 0.5M
2024-07-05 10.70 10.70 10.67 10.69 0.1M
2024-07-03 10.68 10.68 10.67 10.68 0.9M
2024-07-02 10.70 10.70 10.67 10.68 0.2M
2024-07-01 10.66 10.67 10.66 10.66 0.0M
2024-06-28 10.67 10.67 10.65 10.67 0.3M
2024-06-27 10.70 10.70 10.66 10.67 1.1M
2024-06-26 10.66 10.66 10.66 10.66 0.2M
2024-06-25 10.65 10.67 10.65 10.65 0.8M
2024-06-24 10.66 10.66 10.65 10.65 0.1M
2024-06-21 10.66 10.66 10.65 10.66 0.0M
2024-06-20 10.65 10.66 10.65 10.66 0.2M
2024-06-18 10.65 10.66 10.65 10.65 0.3M
2024-06-17 10.65 10.66 10.65 10.65 1.3M
2024-06-14 10.66 10.66 10.65 10.66 0.1M
2024-06-13 10.65 10.68 10.65 10.66 0.1M
2024-06-12 10.67 10.68 10.67 10.67 0.0M
2024-06-11 10.67 10.67 10.66 10.66 0.0M
2024-06-10 10.67 10.67 10.66 10.67 0.2M
2024-06-07 10.65 10.67 10.65 10.67 0.0M
2024-06-06 10.67 10.67 10.65 10.67 1.4M
2024-06-05 10.66 10.67 10.66 10.67 0.1M
2024-06-04 10.64 10.66 10.64 10.66 0.6M
2024-06-03 10.64 10.65 10.64 10.65 0.3M
2024-05-31 10.64 10.65 10.64 10.64 0.9M
2024-05-30 10.64 10.65 10.64 10.65 0.6M
2024-05-29 10.65 10.65 10.64 10.64 0.0M
2024-05-28 10.63 10.66 10.63 10.65 1.3M
2024-05-24 10.64 10.65 10.62 10.62 0.4M
2024-05-23 10.65 10.65 10.63 10.64 0.1M
2024-05-22 10.65 10.66 10.63 10.66 0.1M
2024-05-21 10.63 10.64 10.62 10.63 1.4M
2024-05-20 10.64 10.64 10.62 10.62 0.0M
2024-05-17 10.62 10.63 10.62 10.62 0.0M
2024-05-16 10.64 10.64 10.60 10.63 0.0M
2024-05-15 10.61 10.63 10.61 10.62 0.0M
2024-05-14 10.58 10.63 10.58 10.58 0.0M
2024-05-13 10.64 10.64 10.62 10.63 0.0M
2024-05-10 10.63 10.63 10.62 10.62 0.0M
2024-05-09 10.64 10.64 10.62 10.62 0.0M
2024-05-08 10.62 10.63 10.62 10.62 0.1M
2024-05-07 10.63 10.63 10.62 10.62 0.0M
2024-05-06 10.64 10.64 10.62 10.62 0.0M
2024-05-03 10.62 10.64 10.62 10.62 0.0M
2024-05-02 10.62 10.64 10.62 10.63 3.0M
2024-05-01 10.64 10.64 10.61 10.61 0.0M
2024-04-30 10.68 10.68 10.62 10.62 0.6M
2024-04-29 10.61 10.63 10.61 10.62 0.0M
2024-04-26 10.61 10.62 10.61 10.62 0.1M
2024-04-25 10.62 10.63 10.61 10.62 0.2M
2024-04-24 10.64 10.65 10.62 10.62 0.0M
2024-04-23 10.65 10.65 10.61 10.61 0.0M
2024-04-22 10.61 10.63 10.61 10.61 0.1M
2024-04-19 10.64 10.64 10.61 10.61 0.0M
2024-04-18 10.60 10.63 10.60 10.63 0.8M
2024-04-17 10.61 10.62 10.61 10.61 0.1M
2024-04-16 10.64 10.64 10.60 10.60 0.0M
2024-04-15 10.61 10.62 10.61 10.61 0.0M
2024-04-12 10.64 10.64 10.61 10.61 0.0M
2024-04-11 10.62 10.62 10.59 10.62 0.0M
2024-04-10 10.59 10.60 10.59 10.59 0.0M
2024-04-09 10.58 10.59 10.58 10.59 0.0M
2024-04-08 10.58 10.59 10.57 10.59 0.2M
2024-04-05 10.56 10.58 10.56 10.58 0.0M
2024-04-04 10.56 10.58 10.56 10.58 0.3M
2024-04-03 10.57 10.57 10.56 10.57 0.0M
2024-04-02 10.57 10.57 10.56 10.57 0.2M
2024-04-01 10.57 10.57 10.56 10.56 0.0M
2024-03-28 10.57 10.57 10.57 10.57 0.0M
2024-03-27 10.56 10.57 10.56 10.57 0.1M
2024-03-26 10.58 10.58 10.56 10.56 0.1M
2024-03-25 10.57 10.57 10.56 10.57 0.1M
2024-03-22 10.57 10.57 10.56 10.57 0.0M
2024-03-21 10.55 10.57 10.55 10.57 0.1M
2024-03-20 10.56 10.56 10.55 10.55 0.0M
2024-03-19 10.57 10.57 10.55 10.57 0.0M
2024-03-18 10.55 10.57 10.55 10.57 0.2M
2024-03-15 10.56 10.57 10.56 10.57 0.0M
2024-03-14 10.56 10.56 10.56 10.56 0.3M
2024-03-13 10.56 10.56 10.55 10.56 0.0M
2024-03-12 10.54 10.56 10.54 10.55 1.0M
2024-03-11 10.55 10.55 10.54 10.55 0.0M
2024-03-08 10.55 10.55 10.53 10.55 0.0M
2024-03-07 10.54 10.54 10.53 10.54 0.0M
2024-03-06 10.54 10.54 10.53 10.54 0.1M
2024-03-05 10.55 10.55 10.54 10.54 0.0M
2024-03-04 10.48 10.54 10.48 10.54 0.0M
2024-03-01 10.53 10.54 10.53 10.53 0.0M
2024-02-29 10.54 10.54 10.53 10.53 0.0M
2024-02-28 10.54 10.54 10.48 10.48 0.8M
2024-02-27 10.53 10.55 10.53 10.55 0.0M
2024-02-26 10.54 10.55 10.53 10.54 0.8M
2024-02-23 10.55 10.55 10.54 10.55 0.0M
2024-02-22 10.55 10.55 10.55 10.55 0.0M
2024-02-21 10.54 10.54 10.54 10.54 0.0M
2024-02-20 10.53 10.56 10.52 10.54 0.3M
2024-02-16 10.52 10.52 10.52 10.52 0.1M
2024-02-15 10.52 10.53 10.52 10.53 0.0M
2024-02-14 10.50 10.53 10.50 10.53 0.3M
2024-02-13 10.51 10.51 10.50 10.50 0.1M
2024-02-12 10.50 10.52 10.50 10.50 0.1M
2024-02-09 10.51 10.51 10.51 10.51 0.0M
2024-02-08 10.50 10.52 10.50 10.51 0.3M
2024-02-07 10.51 10.52 10.50 10.50 1.3M
2024-02-06 10.51 10.52 10.50 10.50 0.7M
2024-02-05 10.51 10.52 10.51 10.51 0.1M
2024-02-02 10.50 10.51 10.50 10.51 0.2M
2024-02-01 10.51 10.51 10.49 10.49 0.3M
2024-01-31 10.50 10.52 10.49 10.50 0.1M
2024-01-30 10.49 10.50 10.49 10.49 0.1M
2024-01-29 10.50 10.50 10.49 10.50 0.0M
2024-01-26 10.49 10.49 10.49 10.49 0.0M
2024-01-25 10.48 10.48 10.48 10.48 0.0M
2024-01-24 10.47 10.49 10.47 10.48 0.1M
2024-01-23 10.50 10.50 10.48 10.48 0.3M
2024-01-22 10.50 10.50 10.48 10.48 0.0M
2024-01-19 10.50 10.50 10.46 10.47 0.1M
2024-01-18 10.47 10.47 10.47 10.47 0.1M
2024-01-17 10.46 10.47 10.46 10.46 0.9M
2024-01-16 10.46 10.46 10.45 10.46 0.0M
2024-01-12 10.45 10.45 10.45 10.45 0.0M
2024-01-11 10.45 10.46 10.45 10.45 0.0M
2024-01-10 10.46 10.46 10.45 10.46 0.0M
2024-01-09 10.45 10.45 10.45 10.45 0.0M
2024-01-08 10.48 10.48 10.45 10.45 0.4M
2024-01-05 10.48 10.48 10.48 10.48 0.0M
2024-01-04 10.44 10.45 10.44 10.44 0.0M
2024-01-03 10.42 10.48 10.42 10.44 0.0M
2024-01-02 10.43 10.43 10.43 10.43 0.0M