Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anta Sports Prod ADR (OP: ANPDY )

288.01 -5.40 (-1.84%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 234.00 243.63 234.00 243.63 564 -0.01(-0.00%)
Dec 28, 2023 242.34 244.67 242.34 243.64 1,001 +10.44(+4.48%)
Dec 27, 2023 232.26 234.72 232.26 233.20 1,316 -6.37(-2.66%)
Dec 26, 2023 240.67 241.35 238.50 239.57 1,039 -0.61(-0.25%)
Dec 22, 2023 236.91 240.93 236.91 240.18 649 +0.59(+0.24%)
Dec 21, 2023 239.85 240.58 236.85 239.59 722 +4.85(+2.07%)
Dec 20, 2023 236.46 238.06 234.05 234.74 718 -3.16(-1.33%)
Dec 19, 2023 236.29 237.90 235.75 237.90 1,273 +4.47(+1.91%)
Dec 18, 2023 231.00 233.78 231.00 233.43 664 -5.00(-2.10%)
Dec 15, 2023 237.19 240.00 237.19 238.43 1,341 +2.06(+0.87%)
Dec 14, 2023 233.50 236.96 233.50 236.37 1,667 +4.68(+2.02%)
Dec 13, 2023 232.57 232.62 228.44 231.69 959 -4.31(-1.83%)
Dec 12, 2023 234.57 237.35 234.08 236.00 1,405 +1.88(+0.80%)
Dec 11, 2023 231.82 235.04 231.82 234.12 1,710 +0.95(+0.41%)
Dec 08, 2023 232.05 235.31 232.05 233.17 909 -4.68(-1.97%)
Dec 07, 2023 240.90 240.90 236.68 237.85 2,909 -6.21(-2.54%)
Dec 06, 2023 241.58 249.44 241.46 244.06 1,310 +3.90(+1.62%)
Dec 05, 2023 239.74 240.16 235.62 240.16 1,444 -3.73(-1.53%)
Dec 04, 2023 250.00 250.00 242.04 243.89 1,415 -10.15(-4.00%)
Dec 01, 2023 251.65 254.04 250.90 254.04 601 -6.99(-2.68%)
Nov 30, 2023 258.98 261.04 258.20 261.03 1,970 +2.79(+1.08%)
Nov 29, 2023 258.62 259.67 256.51 258.24 1,224 +0.24(+0.09%)
Nov 28, 2023 261.10 261.10 256.70 258.00 508 -2.60(-1.00%)
Nov 27, 2023 261.44 261.66 260.60 260.60 862 -1.79(-0.68%)
Nov 24, 2023 262.57 268.33 260.52 262.39 237 -0.38(-0.14%)
Nov 22, 2023 263.00 263.80 262.42 262.77 195 -1.73(-0.65%)
Nov 21, 2023 265.91 265.91 263.81 264.50 678 -4.73(-1.76%)
Nov 20, 2023 267.92 269.83 266.37 269.23 1,068 +5.93(+2.25%)
Nov 17, 2023 263.00 266.10 263.00 263.30 130 -4.71(-1.76%)
Nov 16, 2023 276.26 276.26 266.06 268.01 2,253 -17.59(-6.16%)
Nov 15, 2023 284.00 289.50 284.00 285.60 7,656 -1.38(-0.48%)
Nov 14, 2023 284.52 289.29 282.65 286.99 1,757 -6.10(-2.08%)
Nov 13, 2023 289.72 294.49 289.72 293.08 2,760 +3.29(+1.13%)
Nov 10, 2023 289.04 290.82 287.31 289.80 491 +2.11(+0.73%)
Nov 09, 2023 292.44 292.95 287.50 287.69 521 -7.82(-2.65%)
Nov 08, 2023 296.28 296.28 294.36 295.51 499 +3.20(+1.09%)
Nov 07, 2023 293.00 293.00 290.20 292.31 188 -2.62(-0.89%)
Nov 06, 2023 304.22 304.22 286.62 294.93 1,475 -0.56(-0.19%)
Nov 03, 2023 293.87 296.97 293.87 295.49 173 +8.15(+2.83%)
Nov 02, 2023 286.49 287.34 284.00 287.34 633 +5.33(+1.89%)
Nov 01, 2023 283.55 284.14 282.01 282.01 710 +1.26(+0.45%)
Oct 31, 2023 282.41 282.41 279.13 280.75 937 -10.41(-3.58%)
Oct 30, 2023 290.00 291.16 288.42 291.16 184 +8.61(+3.05%)
Oct 27, 2023 280.00 284.77 280.00 282.55 547 +7.19(+2.61%)
Oct 26, 2023 275.80 276.41 274.43 275.36 364 -16.68(-5.71%)
Oct 25, 2023 291.26 293.27 290.28 292.04 624 -7.77(-2.59%)
Oct 24, 2023 293.49 301.09 293.49 299.81 723 +8.22(+2.82%)
Oct 23, 2023 290.72 292.18 289.98 291.59 139 +0.65(+0.22%)
Oct 20, 2023 290.64 291.18 289.94 290.94 365 -2.78(-0.95%)
Oct 19, 2023 290.47 293.72 290.46 293.72 103 -3.78(-1.27%)
Oct 18, 2023 300.11 300.11 296.95 297.50 1,906 +3.00(+1.02%)
Oct 17, 2023 290.58 295.00 289.41 294.50 825 +0.06(+0.02%)
Oct 16, 2023 292.60 294.70 292.15 294.44 324 +2.49(+0.85%)
Oct 13, 2023 285.79 291.99 285.10 291.95 571 -3.80(-1.28%)
Oct 12, 2023 294.00 296.00 291.00 295.75 5,834 +8.94(+3.12%)
Oct 11, 2023 287.77 288.59 285.19 286.81 307 +6.70(+2.39%)
Oct 10, 2023 277.44 280.11 276.90 280.11 2,008 +8.07(+2.97%)
Oct 09, 2023 268.50 272.56 268.50 272.04 757 +4.88(+1.83%)
Oct 06, 2023 264.25 268.50 262.84 267.16 1,244 +0.33(+0.12%)
Oct 05, 2023 266.39 267.13 265.43 266.83 6,334 -3.41(-1.26%)
Oct 04, 2023 261.90 270.24 261.90 270.24 402 -1.12(-0.41%)
Oct 03, 2023 271.83 272.81 270.85 271.36 387 -7.43(-2.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.