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

Anta Sports Prod ADR (OP: ANPDY )

279.20 -0.04 (-0.01%)
Streaming Delayed Price Updated: 12:54 PM EDT, May 28, 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 30, 2022 328.25 328.84 324.36 326.28 2,960 -4.36(-1.32%)
Dec 29, 2022 326.00 330.64 326.00 330.64 301 +7.07(+2.19%)
Dec 28, 2022 330.00 332.90 323.56 323.56 2,063 -20.12(-5.85%)
Dec 27, 2022 336.00 348.07 331.71 343.68 2,769 +18.14(+5.57%)
Dec 23, 2022 331.92 331.92 321.51 325.54 324 +3.11(+0.96%)
Dec 22, 2022 323.51 323.51 316.66 322.43 272 +2.79(+0.87%)
Dec 21, 2022 314.89 319.64 314.89 319.64 1,270 +6.56(+2.09%)
Dec 20, 2022 313.00 315.22 311.72 313.08 302 -2.97(-0.94%)
Dec 19, 2022 316.75 316.86 312.84 316.05 3,341 -2.60(-0.82%)
Dec 16, 2022 317.08 320.05 317.08 318.65 224 +6.25(+2.00%)
Dec 15, 2022 317.16 320.20 308.74 312.40 1,541 -3.98(-1.26%)
Dec 14, 2022 303.00 316.38 303.00 316.38 1,500 +6.07(+1.96%)
Dec 13, 2022 317.80 317.80 304.50 310.31 957 +2.56(+0.83%)
Dec 12, 2022 306.78 308.38 305.53 307.75 387 -7.06(-2.24%)
Dec 09, 2022 318.69 320.99 313.37 314.81 871 +3.27(+1.05%)
Dec 08, 2022 312.88 313.96 310.47 311.54 458 +4.05(+1.32%)
Dec 07, 2022 303.87 307.50 303.87 307.49 313 -3.58(-1.15%)
Dec 06, 2022 310.18 311.10 307.80 311.07 588 +3.21(+1.04%)
Dec 05, 2022 314.14 314.14 306.12 307.86 287 +1.14(+0.37%)
Dec 02, 2022 293.33 307.49 292.81 306.72 1,520 +10.23(+3.45%)
Dec 01, 2022 300.00 300.00 296.07 296.49 747 +1.42(+0.48%)
Nov 30, 2022 284.04 296.32 284.04 295.07 2,802 +16.39(+5.88%)
Nov 29, 2022 279.83 280.75 278.19 278.68 391 +15.67(+5.96%)
Nov 28, 2022 264.76 264.77 261.78 263.01 512 +3.26(+1.26%)
Nov 25, 2022 251.96 260.17 251.96 259.75 696 -8.86(-3.30%)
Nov 23, 2022 267.25 269.28 266.37 268.61 1,812 -1.53(-0.57%)
Nov 22, 2022 270.07 270.60 268.88 270.14 1,706 -5.64(-2.05%)
Nov 21, 2022 280.87 280.87 275.78 275.78 229 -8.07(-2.84%)
Nov 18, 2022 284.79 285.29 281.21 283.85 188 +0.12(+0.04%)
Nov 17, 2022 279.24 284.66 277.69 283.73 458 +2.26(+0.80%)
Nov 16, 2022 279.95 283.86 277.03 281.47 361 +1.58(+0.56%)
Nov 15, 2022 275.00 281.11 275.00 279.89 1,108 +8.70(+3.21%)
Nov 14, 2022 274.89 274.89 271.17 271.19 1,820 +5.62(+2.12%)
Nov 11, 2022 264.22 268.94 264.22 265.57 1,123 +6.27(+2.42%)
Nov 10, 2022 254.50 260.37 251.36 259.30 1,581 +13.83(+5.63%)
Nov 09, 2022 247.19 250.67 244.79 245.47 474 -9.37(-3.67%)
Nov 08, 2022 253.66 256.15 252.75 254.84 3,066 -2.29(-0.89%)
Nov 07, 2022 258.00 258.00 251.18 257.13 1,176 -0.10(-0.04%)
Nov 04, 2022 254.02 257.23 251.62 257.23 3,466 +23.07(+9.85%)
Nov 03, 2022 227.76 234.26 227.76 234.16 1,334 -1.84(-0.78%)
Nov 02, 2022 236.00 240.50 235.80 236.00 1,240 +5.00(+2.16%)
Nov 01, 2022 229.32 232.01 229.14 231.00 3,726 +10.28(+4.66%)
Oct 31, 2022 219.33 222.95 219.33 220.72 733 -9.14(-3.98%)
Oct 28, 2022 232.00 232.00 227.62 229.86 1,085 -4.35(-1.86%)
Oct 27, 2022 235.37 237.60 234.20 234.21 1,245 -10.57(-4.32%)
Oct 26, 2022 237.58 245.16 236.62 244.78 955 +9.78(+4.16%)
Oct 25, 2022 236.21 237.74 234.67 235.00 1,731 +6.50(+2.84%)
Oct 24, 2022 232.27 232.27 223.50 228.51 2,035 -21.37(-8.55%)
Oct 21, 2022 248.75 249.88 244.50 249.88 730 +5.24(+2.14%)
Oct 20, 2022 244.62 248.75 240.51 244.64 1,611 +7.14(+3.01%)
Oct 19, 2022 239.00 243.97 237.50 237.50 683 -14.50(-5.75%)
Oct 18, 2022 252.02 253.33 251.67 252.00 2,192 -16.81(-6.25%)
Oct 17, 2022 262.92 268.81 260.97 268.81 1,553 +10.93(+4.24%)
Oct 14, 2022 261.01 261.01 255.98 257.88 583 +1.82(+0.71%)
Oct 13, 2022 255.68 256.06 250.09 256.06 1,266 -5.47(-2.09%)
Oct 12, 2022 255.00 265.54 255.00 261.53 860 -1.42(-0.54%)
Oct 11, 2022 262.87 266.77 262.87 262.95 850 -12.04(-4.38%)
Oct 10, 2022 277.79 277.79 270.42 274.99 454 -12.93(-4.49%)
Oct 07, 2022 288.07 290.32 283.83 287.92 452 -2.63(-0.91%)
Oct 06, 2022 290.00 292.60 288.57 290.55 1,266 -1.40(-0.48%)
Oct 05, 2022 288.37 292.49 288.37 291.95 996 +11.95(+4.27%)
Oct 04, 2022 274.50 282.60 265.57 280.00 3,826 +13.10(+4.91%)
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.