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%
ASPC — A SPAC III Acquisition Corp. Class A Ordinary Shares
NasdaqA SPAC III Acquisition Corp. Class A Ordinary Shares
$10.83
-0.06(-0.58%)
- O
- 10.81
- H
- 10.83
- L
- 10.80
- V
- 4.57K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$10.83
Period Return+7.2%
Period High$63.98
Period Low$10.10
Avg Daily Volume65.1K
Total Trading Days365
ASPC — Historical OHLCV Price & Volume Table
Apr 16, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $10.81 | $10.83 | $10.80 | $10.83 | $-0.06 | -0.58% | 4,574 | $10.81 | $10.80 $10.83 |
| Oct 1, 2026 | $10.80 | $10.95 | $10.80 | $10.89 | +$0.08 | +0.74% | 8,290 | $10.87 | $10.80 $10.95 |
| Sep 30, 2026 | $10.81 | $10.81 | $10.81 | $10.81 | +$0.01 | +0.09% | 583 | $10.81 | $10.81 $10.81 |
| Sep 29, 2026 | $10.81 | $10.89 | $10.80 | $10.80 | $-0.07 | -0.64% | 6,759 | $10.90 | $10.80 $10.89 |
| Sep 28, 2026 | $10.87 | $10.87 | $10.87 | $10.87 | +$0.03 | +0.32% | 390 | $10.82 | $10.87 $10.87 |
| Sep 25, 2026 | $10.84 | $10.84 | $10.84 | $10.84 | +$0.03 | +0.23% | 688 | $10.83 | $10.84 $10.84 |
| Sep 24, 2026 | $10.81 | $10.81 | $10.81 | $10.81 | $-0.00 | +0.00% | 206 | $10.82 | $10.81 $10.81 |
| Sep 23, 2026 | $10.81 | $10.81 | $10.81 | $10.81 | $-0.01 | -0.09% | 941 | $10.81 | $10.81 $10.81 |
| Sep 22, 2026 | $10.82 | $10.82 | $10.82 | $10.82 | $-0.01 | -0.09% | 492 | $10.83 | $10.82 $10.82 |
| Sep 21, 2026 | $10.82 | $10.88 | $10.82 | $10.83 | +$0.02 | +0.19% | 6,966 | $10.85 | $10.82 $10.88 |
| Sep 18, 2026 | $10.85 | $10.89 | $10.73 | $10.81 | $-0.06 | -0.55% | 4,683 | $10.82 | $10.73 $10.89 |
| Sep 17, 2026 | $10.89 | $10.99 | $10.87 | $10.87 | $-0.03 | -0.28% | 7,777 | $10.92 | $10.87 $10.99 |
| Sep 16, 2026 | $10.93 | $10.98 | $10.90 | $10.90 | $-0.09 | -0.77% | 865 | $10.93 | $10.90 $10.98 |
| Sep 15, 2026 | $11.00 | $11.06 | $10.99 | $10.99 | $-0.02 | -0.14% | 1,516 | $11.01 | $10.99 $11.06 |
| Sep 14, 2026 | $10.88 | $11.40 | $10.88 | $11.00 | +$0.02 | +0.18% | 37,666 | $11.13 | $10.88 $11.40 |
| Sep 11, 2026 | $10.87 | $11.12 | $10.87 | $10.98 | +$0.06 | +0.55% | 31,377 | $11.01 | $10.87 $11.12 |
| Sep 10, 2026 | $10.78 | $11.09 | $10.78 | $10.92 | +$0.04 | +0.37% | 21,958 | $10.99 | $10.78 $11.09 |
| Sep 9, 2026 | $10.88 | $10.88 | $10.88 | $10.88 | +$0.10 | +0.93% | 478 | $10.83 | $10.88 $10.88 |
| Sep 8, 2026 | $10.86 | $10.92 | $10.78 | $10.78 | $-0.21 | -1.91% | 14,976 | $10.85 | $10.78 $10.92 |
| Sep 4, 2026 | $10.82 | $10.99 | $10.82 | $10.99 | +$0.11 | +1.01% | 2,124 | $10.88 | $10.82 $10.99 |
| Sep 3, 2026 | $10.94 | $11.03 | $10.88 | $10.88 | $-0.01 | -0.09% | 7,818 | $10.96 | $10.88 $11.03 |
| Sep 2, 2026 | $10.93 | $10.99 | $10.88 | $10.89 | $-0.12 | -1.09% | 1,901 | $10.93 | $10.88 $10.99 |
| Sep 1, 2026 | $10.85 | $11.20 | $10.85 | $11.01 | +$0.16 | +1.47% | 46,483 | $11.01 | $10.85 $11.20 |
| Aug 31, 2026 | $10.85 | $10.85 | $10.85 | $10.85 | $-0.12 | -1.09% | 1,181 | $10.84 | $10.85 $10.85 |
| Aug 28, 2026 | $10.87 | $10.97 | $10.86 | $10.97 | $-0.03 | -0.27% | 7,539 | $10.89 | $10.86 $10.97 |
| Aug 27, 2026 | $11.00 | $11.06 | $10.91 | $11.00 | $-0.02 | -0.18% | 6,751 | $10.99 | $10.91 $11.06 |
| Aug 26, 2026 | $10.91 | $11.02 | $10.91 | $11.02 | +$0.07 | +0.64% | 6,969 | $10.97 | $10.91 $11.02 |
| Aug 25, 2026 | $11.31 | $11.31 | $10.91 | $10.95 | $-0.57 | -4.95% | 13,091 | $11.09 | $10.91 $11.31 |
| Aug 24, 2026 | $12.03 | $12.19 | $11.52 | $11.52 | $-0.93 | -7.47% | 41,117 | $11.75 | $11.52 $12.19 |
| Aug 21, 2026 | $11.31 | $12.65 | $11.00 | $12.45 | +$1.61 | +14.85% | 536,318 | $12.65 | $11.00 $12.65 |