ACIC

Atlas Crest Investment Historical Data

ACIC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 29 2021 9.92 0.05 0.51% 9.90 9.92 9.90 324,951
Jul 28 2021 9.87 -0.01 -0.1% 9.87 9.88 9.86 450,346
Jul 27 2021 9.88 0.00 0.0% 9.86 9.88 9.86 452,775
Jul 26 2021 9.88 0.00 0.0% 9.86 9.89 9.86 467,349
Jul 23 2021 9.88 0.00 0.0% 9.90 9.90 9.87 440,133
Jul 22 2021 9.88 0.01 0.1% 9.87 9.89 9.87 477,998
Jul 21 2021 9.87 -0.02 -0.2% 9.86 9.90 9.86 863,335
Jul 20 2021 9.89 -0.01 -0.1% 9.90 9.905 9.87 2,113,871
Jul 19 2021 9.90 0.00 0.0% 9.86 9.91 9.86 1,554,061
Jul 16 2021 9.90 0.00 0.0% 9.90 9.91 9.90 846,371
Jul 15 2021 9.90 0.00 0.0% 9.90 9.92 9.90 339,548
Jul 14 2021 9.90 -0.01 -0.1% 9.90 9.93 9.90 534,249
Jul 13 2021 9.91 0.00 0.0% 9.90 9.93 9.89 534,600
Jul 12 2021 9.91 -0.01 -0.1% 9.91 9.93 9.91 240,720
Jul 09 2021 9.92 0.01 0.1% 9.91 9.9499 9.91 1,559,537
Jul 08 2021 9.91 -0.03 -0.3% 9.93 9.95 9.91 1,513,859
Jul 07 2021 9.94 0.00 0.0% 9.93 9.96 9.93 422,341
Jul 06 2021 9.94 -0.02 -0.2% 9.94 9.97 9.94 614,870
Jul 05 2021 9.96 0.00 +0.00% 9.94 9.97 9.94 0
Jul 02 2021 9.96 0.00 0.0% 9.94 9.97 9.94 259,196
Jul 01 2021 9.96 0.00 0.0% 9.94 9.98 9.94 364,957
Jun 30 2021 9.96 0.02 0.2% 9.94 9.97 9.94 374,740
Jun 29 2021 9.94 -0.03 -0.3% 9.93 9.99 9.93 338,882
Jun 28 2021 9.97 -0.01 -0.1% 9.97 9.99 9.92 386,555
Jun 25 2021 9.98 0.01 0.1% 9.96 9.99 9.94 513,669
Jun 24 2021 9.97 0.03 0.3% 9.94 9.97 9.92 321,485
Jun 23 2021 9.94 0.01 0.1% 9.92 9.94 9.913 947,553
Jun 22 2021 9.93 -0.01 -0.1% 9.93 9.94 9.89 1,046,095
Jun 21 2021 9.94 0.01 0.1% 9.91 9.94 9.91 1,170,314
Jun 18 2021 9.93 0.00 0.0% 9.93 9.94 9.93 512,596
Jun 17 2021 9.93 -0.02 -0.2% 9.95 9.95 9.92 351,800
Jun 16 2021 9.95 0.03 0.3% 9.92 9.95 9.92 485,178
Jun 15 2021 9.92 -0.05 -0.5% 9.97 9.98 9.92 1,397,969
Jun 14 2021 9.97 -0.02 -0.2% 10.04 10.0499 9.95 717,076
Jun 11 2021 9.99 -0.17 -1.67% 10.06 10.15 9.96 2,376,228
Jun 10 2021 10.16 0.00 0.0% 10.35 10.35 10.14 1,288,895
Jun 09 2021 10.16 0.09 0.89% 10.28 10.72 10.15 4,587,356
Jun 08 2021 10.07 0.11 1.1% 9.99 10.10 9.97 1,679,285
Jun 07 2021 9.96 0.04 0.4% 9.92 9.97 9.92 493,899
Jun 04 2021 9.92 -0.01 -0.1% 9.94 9.95 9.91 375,813
Jun 03 2021 9.93 0.02 0.2% 9.91 9.94 9.90 428,067
Jun 02 2021 9.91 -0.01 -0.1% 9.92 9.93 9.90 369,205
Jun 01 2021 9.92 -0.01 -0.1% 9.95 9.95 9.91 440,268
May 31 2021 9.93 0.00 +0.00% 9.94 9.95 9.92 0
May 28 2021 9.93 0.04 0.4% 9.94 9.95 9.92 274,704
May 27 2021 9.89 -0.06 -0.6% 9.95 9.96 9.88 565,647
May 26 2021 9.95 0.03 0.3% 9.93 9.95 9.90 593,988
May 25 2021 9.92 0.01 0.1% 9.92 9.95 9.91 712,114
May 24 2021 9.91 -0.01 -0.1% 9.92 9.96 9.91 864,907
May 21 2021 9.92 0.02 0.2% 9.91 9.95 9.91 318,237
May 20 2021 9.90 -0.03 -0.3% 9.94 9.94 9.88 1,023,189
May 19 2021 9.93 0.04 0.4% 9.88 9.94 9.88 869,793
May 18 2021 9.89 0.01 0.1% 9.87 9.91 9.87 738,178
May 17 2021 9.88 0.01 0.1% 9.85 9.88 9.835 518,878
May 14 2021 9.87 0.02 0.2% 9.85 9.875 9.82 719,481
May 13 2021 9.85 0.00 0.0% 9.81 9.905 9.81 1,569,870
May 12 2021 9.85 -0.01 -0.1% 9.81 9.91 9.81 664,949
May 11 2021 9.86 0.00 0.0% 9.75 9.89 9.73 1,975,933
May 10 2021 9.86 0.00 0.0% 9.85 9.905 9.84 1,190,274
May 07 2021 9.86 -0.02 -0.2% 9.85 9.87 9.85 947,721
May 06 2021 9.88 -0.01 -0.1% 9.87 9.89 9.86 1,318,080
May 05 2021 9.89 0.02 0.2% 9.87 9.92 9.86 451,076
May 04 2021 9.87 -0.03 -0.3% 9.87 9.93 9.83 1,204,379
May 03 2021 9.90 -0.04 -0.4% 9.90 9.92 9.87 753,583


Your Recent History
NYSE
ACIC
Atlas Cres..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.