MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ANSC — Agriculture & Natural Solutions Acquisition Corporation Class A Ordinary Shares
NasdaqAgriculture & Natural Solutions Acquisition Corporation Class A Ordinary Shares
$11.46
+0.01(+0.09%)
- O
- 11.46
- H
- 11.46
- L
- 11.46
- V
- 1.09K
⏱️ End-of-day dataAs of Aug 11, 2026
Latest Close$11.46
Period Return+8.63%
Period High$11.50
Period Low$10.55
Avg Daily Volume86.4K
Total Trading Days365
ANSC — Historical OHLCV Price & Volume Table
Feb 19, 2025 — Aug 11, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | $11.46 | $11.46 | $11.46 | $11.46 | +$0.01 | +0.09% | 1,089 | $11.46 | $11.46 $11.46 |
| Aug 10, 2026 | $11.46 | $11.46 | $11.45 | $11.45 | +$0.00 | +0.00% | 80,882 | $11.46 | $11.45 $11.46 |
| Aug 7, 2026 | $11.45 | $11.45 | $11.45 | $11.45 | +$0.00 | +0.00% | 1,569 | $11.45 | $11.45 $11.45 |
| Aug 4, 2026 | $11.46 | $11.46 | $11.44 | $11.45 | +$0.00 | +0.00% | 626,606 | $11.45 | $11.44 $11.46 |
| Aug 3, 2026 | $11.46 | $11.46 | $11.44 | $11.45 | $-0.01 | -0.09% | 474,381 | $11.46 | $11.44 $11.46 |
| Jul 31, 2026 | $11.45 | $11.47 | $11.43 | $11.46 | $-0.01 | -0.09% | 9,464 | $11.45 | $11.43 $11.47 |
| Jul 28, 2026 | $11.47 | $11.50 | $11.40 | $11.47 | +$0.01 | +0.09% | 38,380 | $11.47 | $11.40 $11.50 |
| Jul 27, 2026 | $11.46 | $11.46 | $11.46 | $11.46 | +$0.01 | +0.09% | 5,026 | $11.46 | $11.46 $11.46 |
| Jul 24, 2026 | $11.42 | $11.45 | $11.42 | $11.45 | +$0.00 | +0.00% | 5,234 | $11.44 | $11.42 $11.45 |
| Jul 21, 2026 | $11.33 | $11.45 | $11.33 | $11.45 | +$0.00 | +0.00% | 2,686 | $11.43 | $11.33 $11.45 |
| Jul 20, 2026 | $11.45 | $11.45 | $11.45 | $11.45 | +$0.01 | +0.09% | 936 | $11.45 | $11.45 $11.45 |
| Jul 17, 2026 | $11.45 | $11.45 | $11.44 | $11.44 | +$0.01 | +0.04% | 15,600 | $11.44 | $11.44 $11.45 |
| Jul 16, 2026 | $11.44 | $11.44 | $11.44 | $11.44 | +$0.00 | +0.00% | 12 | $11.44 | $11.44 $11.44 |
| Jul 15, 2026 | $11.44 | $11.44 | $11.44 | $11.44 | $-0.01 | -0.04% | 300 | $11.44 | $11.44 $11.44 |
| Jul 14, 2026 | $11.38 | $11.44 | $11.38 | $11.44 | +$0.00 | +0.00% | 1,700 | $11.44 | $11.38 $11.44 |
| Jul 13, 2026 | $11.44 | $11.44 | $11.44 | $11.44 | +$0.00 | +0.00% | 0 | $11.44 | $11.44 $11.44 |
| Jul 10, 2026 | $11.44 | $11.44 | $11.44 | $11.44 | +$0.00 | +0.00% | 0 | $11.44 | $11.44 $11.44 |
| Jul 9, 2026 | $11.44 | $11.44 | $11.44 | $11.44 | +$0.01 | +0.09% | 600 | $11.44 | $11.44 $11.44 |
| Jul 8, 2026 | $11.42 | $11.43 | $11.42 | $11.43 | +$0.01 | +0.09% | 54,400 | $11.43 | $11.42 $11.43 |
| Jul 7, 2026 | $11.43 | $11.43 | $11.42 | $11.42 | $-0.01 | -0.07% | 5,000 | $11.42 | $11.42 $11.43 |
| Jul 6, 2026 | $11.43 | $11.43 | $11.43 | $11.43 | +$0.00 | +0.00% | 0 | $11.43 | $11.43 $11.43 |
| Jul 2, 2026 | $11.43 | $11.43 | $11.43 | $11.43 | +$0.00 | +0.00% | 0 | $11.43 | $11.43 $11.43 |
| Jul 1, 2026 | $11.43 | $11.43 | $11.43 | $11.43 | +$0.01 | +0.07% | 93,900 | $11.43 | $11.43 $11.43 |
| Jun 30, 2026 | $11.42 | $11.42 | $11.42 | $11.42 | +$0.00 | +0.00% | 25,000 | $11.42 | $11.42 $11.42 |
| Jun 29, 2026 | $11.40 | $11.42 | $11.38 | $11.42 | +$0.01 | +0.04% | 400 | $11.42 | $11.38 $11.42 |
| Jun 26, 2026 | $11.42 | $11.42 | $11.42 | $11.42 | $-0.02 | -0.13% | 150,000 | $11.42 | $11.42 $11.42 |
| Jun 25, 2026 | $11.43 | $11.43 | $11.40 | $11.43 | $-0.01 | -0.09% | 10,400 | $11.43 | $11.40 $11.43 |
| Jun 24, 2026 | $11.45 | $11.45 | $11.44 | $11.44 | +$0.04 | +0.35% | 500 | $11.44 | $11.44 $11.45 |
| Jun 23, 2026 | $11.40 | $11.40 | $11.40 | $11.40 | +$0.00 | +0.00% | 300 | $11.40 | $11.40 $11.40 |
| Jun 22, 2026 | $11.40 | $11.40 | $11.40 | $11.40 | $-0.02 | -0.18% | 300 | $11.40 | $11.40 $11.40 |