Other US listings · ANSC · stock
Agriculture & Natural Solutions Acquisition Corp (ANSC) stock price history
Every Other US listings trading session of Agriculture & Natural Solutions Acquisition Corp from Jan 3, 2024 to Aug 11, 2026: 653 daily bars, adjusted for splits and dividends, with minute bars from Jul 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ANSC adjusted close, 2024 to 2026
- $11.47
- All time high, 2026
- $11.50
- 52 week high, $10.87 low
- 653
- Daily sessions since 2024
Last updated Aug 11, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
ANSC key facts
- Agriculture & Natural Solutions Acquisition Corp (ANSC) closed at $11.46 on Aug 11, 2026 on Other US listings.
- ANSC's all time high close is $11.47, set on Jul 28, 2026; its all time low close is $10.07 on Jan 3, 2024.
- ANSC's 52 week range is $10.87 to $11.50.
- ANSC returned +5.3% over the year to Aug 11, 2026.
- Since Jan 3, 2024 ANSC returned +14%, +5.1% a year compounded.
- ANSC's deepest drawdown was -0.6% from Oct 22, 2025 to Nov 5, 2025.
- DataCedar holds 653 daily sessions of ANSC history from Jan 3, 2024 and minute bars from Jul 14, 2026, adjusted for splits and dividends, served by the API under a key.
ANSC price chart, 2024 to 2026
ANSC returns
Price return from the last close on or before the window start to Aug 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.2% |
| 3 months | +1.1% |
| 6 months | +2.0% |
| Year to date | +2.4% |
| 1 year | +5.3% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 3, 2024 | +13.8% |
| Compound annual growth, 2.6 years | +5.1% |
ANSC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $11.47 on Jul 28, 2026
- All time low close
- $10.07 on Jan 3, 2024
- 52 week high
- $11.50 on Jul 28, 2026
- 52 week low
- $10.87 on Aug 11, 2025
- Deepest drawdown
- -0.6% from Oct 22, 2025 to Nov 5, 2025, recovered Nov 25, 2025
- Best single session
- +0.5% on Oct 2, 2025
- Worst single session
- -0.5% on Sep 30, 2025
- Volatility, 1 year annualised
- 2.2%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2025, +7%
- Worst calendar year
- 2025, +7%
ANSC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Jan 3, 2024; 2026 runs to Aug 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $11.19 | $11.50 | $11.15 | $11.46 | +2.4% | 7.4M | 152 |
| 2025 | $10.49 | $11.19 | $10.48 | $11.19 | +6.7% | 24.9M | 250 |
| 2024 | $10.06 | $10.50 | $10.05 | $10.49 | n/a | 43.2M | 251 |
ANSC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| August 2026 | $11.46 | 0.0% |
| July 2026 | $11.46 | +0.4% |
| June 2026 | $11.42 | +0.8% |
| May 2026 | $11.33 | +0.4% |
| April 2026 | $11.28 | -0.1% |
| March 2026 | $11.29 | +0.8% |
| February 2026 | $11.20 | -0.2% |
| January 2026 | $11.22 | +0.3% |
| December 2025 | $11.19 | +0.6% |
| November 2025 | $11.12 | +0.4% |
| October 2025 | $11.08 | +1.6% |
| September 2025 | $10.91 | -0.1% |
About the ANSC data
Daily bars. 653 sessions from Jan 3, 2024 to Aug 11, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 14, 2026 forward, most recent session Aug 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ANSC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
ANSC share price history
