Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Artius Ii Acqui (AACBR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.3306 0.3306 0.33 0.33 0
5th Feb 2026 (Thu) 0.3306 0.3374 0.3306 0.3374 0
4th Feb 2026 (Wed) 0.3306 0.3306 0.33 0.33 0
3rd Feb 2026 (Tue) 0.3306 0.3306 0.33 0.33 0
2nd Feb 2026 (Mon) 0.3306 0.3306 0.33 0.33 0
30th Jan 2026 (Fri) 0.3306 0.3306 0.3306 0.3306 0
29th Jan 2026 (Thu) 0.3202 0.3299 0.3202 0.33 35
28th Jan 2026 (Wed) 0.35 0.35 0.281 0.281 0
27th Jan 2026 (Tue) 0.35 0.35 0.281 0.281 0
26th Jan 2026 (Mon) 0.35 0.35 0.2811 0.2811 0
23rd Jan 2026 (Fri) 0.35 0.37 0.35 0.37 0
22nd Jan 2026 (Thu) 0.35 0.37 0.35 0.37 0
21st Jan 2026 (Wed) 0.35 0.35 0.35 0.35 0
20th Jan 2026 (Tue) 0.35 0.3699 0.35 0.3699 20
19th Jan 2026 (Mon) 0.35 0.3665 0.35 0.3665 0
16th Jan 2026 (Fri) 0.35 0.3665 0.35 0.3665 0
15th Jan 2026 (Thu) 0.35 0.35 0.34 0.34 0
14th Jan 2026 (Wed) 0.35 0.35 0.34 0.34 0
13th Jan 2026 (Tue) 0.35 0.35 0.34 0.34 0
12th Jan 2026 (Mon) 0.35 0.35 0.34 0.34 0
9th Jan 2026 (Fri) 0.35 0.35 0.33 0.33 0
8th Jan 2026 (Thu) 0.35 0.3508 0.35 0.3508 0
7th Jan 2026 (Wed) 0.35 0.35 0.33 0.33 0
6th Jan 2026 (Tue) 0.35 0.3699 0.35 0.3699 0
5th Jan 2026 (Mon) 0.35 0.35 0.33 0.33 0
2nd Jan 2026 (Fri) 0.35 0.35 0.3278 0.3278 0
1st Jan 2026 (Thu) 0.35 0.3699 0.35 0.3699 0
31st Dec 2025 (Wed) 0.35 0.3699 0.35 0.3699 0
30th Dec 2025 (Tue) 0.35 0.35 0.33 0.33 0
29th Dec 2025 (Mon) 0.35 0.35 0.33 0.33 0
26th Dec 2025 (Fri) 0.35 0.35 0.33 0.33 0
25th Dec 2025 (Thu) 0.35 0.35 0.3499 0.3499 0
24th Dec 2025 (Wed) 0.35 0.35 0.3499 0.3499 0
23rd Dec 2025 (Tue) 0.35 0.35 0.3499 0.3499 0
22nd Dec 2025 (Mon) 0.35 0.35 0.3499 0.3499 0
19th Dec 2025 (Fri) 0.35 0.35 0.34 0.34 0
18th Dec 2025 (Thu) 0.35 0.35 0.34 0.34 0
17th Dec 2025 (Wed) 0.35 0.35 0.3487 0.3487 0
16th Dec 2025 (Tue) 0.35 0.3699 0.35 0.3699 0
15th Dec 2025 (Mon) 0.35 0.35 0.35 0.35 0
12th Dec 2025 (Fri) 0.35 0.3516 0.35 0.3516 0
11th Dec 2025 (Thu) 0.35 0.3516 0.35 0.3516 0
10th Dec 2025 (Wed) 0.35 0.37 0.35 0.364 1,200
9th Dec 2025 (Tue) 0.3587 0.3587 0.3587 0.3587 290
8th Dec 2025 (Mon) 0.32 0.35 0.32 0.35 0
FTSE 100 Latest
Value10,369.75
Change60.53