Armada Acquisition Corp. I (AACI)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

11.46

+0.09

(+0.79%)

At close: 04:00PM EDT

Time period:

19 May 2023 - 19 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2024	11.38	11.47	11.35	11.46	11.46	30,100
16 May 2024	11.47	11.47	11.35	11.35	11.35	1,500
15 May 2024	11.49	11.49	11.35	11.37	11.37	31,400
14 May 2024	11.50	11.50	11.35	11.40	11.40	39,300
13 May 2024	11.67	11.70	11.38	11.50	11.50	42,700
10 May 2024	11.75	11.80	11.35	11.41	11.41	47,700
09 May 2024	11.72	12.49	11.35	11.98	11.98	76,600
08 May 2024	11.54	11.75	11.50	11.68	11.68	8,300
07 May 2024	11.67	11.85	11.65	11.65	11.65	12,900
06 May 2024	11.84	11.88	11.60	11.80	11.80	13,800
03 May 2024	11.78	11.78	11.52	11.75	11.75	11,200
02 May 2024	11.89	11.89	11.50	11.62	11.62	4,900
01 May 2024	11.51	11.99	11.49	11.63	11.63	5,000
30 Apr 2024	11.80	11.80	11.50	11.56	11.56	19,300
29 Apr 2024	11.65	11.82	11.41	11.71	11.71	82,100
26 Apr 2024	11.41	11.54	11.30	11.53	11.53	36,200
25 Apr 2024	11.30	11.67	11.30	11.58	11.58	14,400
24 Apr 2024	11.32	11.58	11.26	11.50	11.50	45,600
23 Apr 2024	11.16	11.35	11.16	11.27	11.27	433,200
22 Apr 2024	11.17	11.27	11.14	11.14	11.14	95,700
19 Apr 2024	11.15	11.15	11.13	11.13	11.13	54,700
18 Apr 2024	11.17	11.17	11.17	11.17	11.17	100
17 Apr 2024	11.20	11.20	11.17	11.17	11.17	3,300
16 Apr 2024	11.17	11.17	11.17	11.17	11.17	51,500
15 Apr 2024	11.27	11.28	11.27	11.28	11.28	1,400
12 Apr 2024	11.12	11.13	11.11	11.12	11.12	7,900
11 Apr 2024	11.31	11.35	11.13	11.35	11.35	3,300
10 Apr 2024	11.15	11.22	11.15	11.22	11.22	3,200
09 Apr 2024	11.90	11.90	11.40	11.40	11.40	3,500
08 Apr 2024	11.45	11.85	11.45	11.85	11.85	15,000
05 Apr 2024	11.35	11.35	11.18	11.29	11.29	5,700
04 Apr 2024	11.48	11.63	11.30	11.40	11.40	24,800
03 Apr 2024	11.40	11.48	11.40	11.48	11.48	1,400
02 Apr 2024	11.09	11.16	11.09	11.16	11.16	200
01 Apr 2024	11.60	11.88	11.06	11.06	11.06	3,000
28 Mar 2024	11.40	12.53	11.01	11.08	11.08	17,200
27 Mar 2024	11.50	11.50	11.16	11.17	11.17	2,800
26 Mar 2024	11.06	11.07	11.04	11.07	11.07	6,400
25 Mar 2024	11.01	11.06	11.01	11.06	11.06	2,500
22 Mar 2024	11.01	11.01	11.01	11.01	11.01	-
21 Mar 2024	11.07	11.07	11.00	11.01	11.01	70,600
20 Mar 2024	11.10	11.10	11.05	11.06	11.06	7,800
19 Mar 2024	11.17	11.25	11.10	11.10	11.10	7,600
18 Mar 2024	11.22	11.96	11.00	11.10	11.10	20,800
15 Mar 2024	11.05	11.05	11.02	11.05	11.05	7,200
14 Mar 2024	10.99	10.99	10.99	10.99	10.99	-
13 Mar 2024	10.99	10.99	10.99	10.99	10.99	-
12 Mar 2024	10.99	10.99	10.99	10.99	10.99	500
11 Mar 2024	10.98	10.98	10.98	10.98	10.98	-
08 Mar 2024	10.98	10.98	10.98	10.98	10.98	300
07 Mar 2024	10.98	10.98	10.98	10.98	10.98	-
06 Mar 2024	10.98	10.98	10.98	10.98	10.98	500
05 Mar 2024	10.98	10.98	10.98	10.98	10.98	-
04 Mar 2024	11.02	11.02	10.98	10.98	10.98	300
01 Mar 2024	10.98	10.98	10.98	10.98	10.98	100
29 Feb 2024	10.99	10.99	10.99	10.99	10.99	-
28 Feb 2024	10.99	10.99	10.99	10.99	10.99	-
27 Feb 2024	10.99	10.99	10.99	10.99	10.99	-
26 Feb 2024	10.99	10.99	10.99	10.99	10.99	700
23 Feb 2024	10.99	10.99	10.99	10.99	10.99	100
22 Feb 2024	11.05	11.05	10.99	10.99	10.99	600
21 Feb 2024	11.05	11.05	11.03	11.05	11.05	600
20 Feb 2024	10.98	10.98	10.98	10.98	10.98	-
16 Feb 2024	10.91	10.98	10.91	10.98	10.98	500
15 Feb 2024	10.95	10.95	10.95	10.95	10.95	-
14 Feb 2024	10.95	10.95	10.95	10.95	10.95	300
13 Feb 2024	11.00	11.00	11.00	11.00	11.00	100
12 Feb 2024	10.95	10.95	10.90	10.90	10.90	900
09 Feb 2024	10.90	10.90	10.90	10.90	10.90	10,700
08 Feb 2024	11.00	11.00	10.94	10.94	10.94	31,400
07 Feb 2024	10.95	11.05	10.95	11.05	11.05	10,600
06 Feb 2024	10.93	10.95	10.93	10.94	10.94	28,800
05 Feb 2024	10.91	10.91	10.91	10.91	10.91	7,800
02 Feb 2024	10.90	10.92	10.90	10.92	10.92	100,400
01 Feb 2024	10.89	10.89	10.89	10.89	10.89	-
31 Jan 2024	10.89	10.89	10.89	10.89	10.89	-
30 Jan 2024	10.89	10.89	10.89	10.89	10.89	200
29 Jan 2024	10.89	10.89	10.89	10.89	10.89	1,100
26 Jan 2024	10.90	10.90	10.90	10.90	10.90	100
25 Jan 2024	10.90	10.90	10.90	10.90	10.90	-
24 Jan 2024	10.90	10.90	10.90	10.90	10.90	100
23 Jan 2024	10.89	10.90	10.89	10.90	10.90	400
22 Jan 2024	10.92	10.92	10.90	10.90	10.90	22,800
19 Jan 2024	10.89	10.89	10.89	10.89	10.89	-
18 Jan 2024	10.89	10.89	10.89	10.89	10.89	-
17 Jan 2024	10.89	10.89	10.89	10.89	10.89	10,000
16 Jan 2024	10.90	10.90	10.88	10.88	10.88	51,500
12 Jan 2024	10.90	10.90	10.90	10.90	10.90	-
11 Jan 2024	10.90	10.90	10.90	10.90	10.90	-
10 Jan 2024	10.90	10.90	10.90	10.90	10.90	400
09 Jan 2024	10.90	10.93	10.86	10.86	10.86	800
08 Jan 2024	10.85	10.92	10.84	10.85	10.85	188,200
05 Jan 2024	10.84	10.84	10.84	10.84	10.84	-
04 Jan 2024	10.84	10.84	10.84	10.84	10.84	12,000
03 Jan 2024	10.84	10.84	10.83	10.83	10.83	13,100
02 Jan 2024	10.78	10.82	10.78	10.82	10.82	34,800
29 Dec 2023	10.77	10.77	10.77	10.77	10.77	700
28 Dec 2023	10.72	10.72	10.72	10.72	10.72	-
27 Dec 2023	10.72	10.72	10.72	10.72	10.72	-
26 Dec 2023	10.72	10.72	10.72	10.72	10.72	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,699.79-28.27(-0.24%)

NZD/USD0.6136+0.0015(+0.24%)

ALL ORDS8,082.30-67.80(-0.83%)

OIL80.00+0.77(+0.97%)

GOLD2,419.80+34.30(+1.44%)

Armada Acquisition Corp. I (AACI)

NZX 50
11,699.79
-28.27(-0.24%)

NZD/USD
0.6136
+0.0015(+0.24%)

ALL ORDS
8,082.30
-67.80(-0.83%)

OIL
80.00
+0.77(+0.97%)

GOLD
2,419.80
+34.30(+1.44%)