Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anta Sports Prod ADR (OP: ANPDY )

251.24 -4.31 (-1.69%)
Streaming Delayed Price Updated: 3:57 PM EST, Nov 22, 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 (%)
Nov 22, 2024 251.85 251.85 249.75 251.24 575 -4.31(-1.69%)
Nov 21, 2024 268.58 268.58 254.75 255.55 363 -2.44(-0.95%)
Nov 20, 2024 257.86 259.43 257.86 257.99 254 +0.85(+0.33%)
Nov 19, 2024 257.16 258.49 257.12 257.14 383 -0.94(-0.36%)
Nov 18, 2024 258.14 259.20 257.12 258.08 638 -0.38(-0.15%)
Nov 15, 2024 258.95 260.00 257.00 258.46 1,178 -1.54(-0.59%)
Nov 14, 2024 270.12 270.12 260.00 260.00 574 -2.90(-1.10%)
Nov 13, 2024 265.97 265.97 262.81 262.90 768 -3.79(-1.42%)
Nov 12, 2024 269.53 272.00 266.69 266.69 1,250 -14.17(-5.05%)
Nov 11, 2024 284.12 284.12 279.95 280.86 910 +2.11(+0.76%)
Nov 08, 2024 283.13 286.58 278.00 278.75 3,564 -14.72(-5.02%)
Nov 07, 2024 289.39 293.48 289.39 293.47 558 +19.49(+7.11%)
Nov 06, 2024 274.69 275.30 273.98 273.98 224 -5.32(-1.90%)
Nov 05, 2024 292.97 292.97 277.30 279.30 898 +9.01(+3.33%)
Nov 04, 2024 274.08 278.00 270.27 270.29 1,254 +0.53(+0.20%)
Nov 01, 2024 272.68 272.68 269.58 269.76 565 +1.80(+0.67%)
Oct 31, 2024 265.90 268.71 264.37 267.96 476 -0.31(-0.12%)
Oct 30, 2024 271.89 271.89 263.00 268.27 994 -10.01(-3.60%)
Oct 29, 2024 279.18 282.54 278.28 278.28 323 -5.18(-1.83%)
Oct 28, 2024 281.90 284.30 280.06 283.46 405 +5.68(+2.05%)
Oct 25, 2024 279.23 279.23 276.70 277.78 153 +3.68(+1.34%)
Oct 24, 2024 273.26 275.48 272.39 274.10 163 -2.59(-0.94%)
Oct 23, 2024 275.64 277.00 275.01 276.69 3,262 -5.72(-2.03%)
Oct 22, 2024 276.31 283.20 272.51 282.41 854 +9.15(+3.35%)
Oct 21, 2024 274.04 281.60 271.52 273.26 371 -6.36(-2.27%)
Oct 18, 2024 278.94 280.41 278.94 279.62 407 +11.58(+4.32%)
Oct 17, 2024 268.01 280.69 267.63 268.04 1,548 -10.73(-3.85%)
Oct 16, 2024 280.95 281.33 278.77 278.77 327 -0.44(-0.16%)
Oct 15, 2024 292.37 292.37 279.21 279.21 726 -13.02(-4.46%)
Oct 14, 2024 295.06 299.08 292.23 292.23 1,030 -27.02(-8.46%)
Oct 11, 2024 302.48 322.85 302.48 319.25 899 +5.22(+1.66%)
Oct 10, 2024 328.00 328.00 314.03 314.03 583 -2.98(-0.94%)
Oct 09, 2024 308.75 317.51 306.44 317.01 5,177 +2.32(+0.74%)
Oct 08, 2024 330.09 330.09 308.07 314.69 2,615 -34.12(-9.78%)
Oct 07, 2024 335.00 349.44 335.00 348.81 1,172 +20.41(+6.21%)
Oct 04, 2024 326.27 330.06 323.75 328.40 297 +12.76(+4.04%)
Oct 03, 2024 322.18 322.18 308.39 315.64 1,503 -13.83(-4.20%)
Oct 02, 2024 321.84 329.47 321.84 329.47 1,247 +23.08(+7.53%)
Oct 01, 2024 296.78 306.39 296.78 306.39 822 +6.26(+2.09%)
Sep 30, 2024 300.00 302.91 295.00 300.13 547 +3.27(+1.10%)
Sep 27, 2024 291.88 297.99 291.88 296.86 1,697 +4.47(+1.53%)
Sep 26, 2024 275.13 298.19 275.13 292.39 6,373 +45.29(+18.33%)
Sep 25, 2024 250.00 250.00 246.18 247.10 1,908 -14.81(-5.65%)
Sep 24, 2024 245.00 262.50 245.00 261.91 2,256 +23.22(+9.73%)
Sep 23, 2024 238.66 239.85 237.00 238.69 2,681 +1.16(+0.49%)
Sep 20, 2024 236.04 238.65 236.04 237.53 797 +4.62(+1.98%)
Sep 19, 2024 228.01 233.58 228.01 232.91 1,160 +10.17(+4.57%)
Sep 18, 2024 224.66 224.67 222.74 222.74 889 -2.07(-0.92%)
Sep 17, 2024 226.01 226.62 224.29 224.81 986 +2.27(+1.02%)
Sep 16, 2024 222.99 222.99 222.16 222.54 1,051 -0.28(-0.13%)
Sep 13, 2024 224.65 224.65 222.43 222.82 5,608 +1.54(+0.70%)
Sep 12, 2024 220.11 224.65 219.73 221.28 989 -5.86(-2.58%)
Sep 11, 2024 225.79 227.14 224.64 227.14 2,300 -4.36(-1.88%)
Sep 10, 2024 234.78 234.78 230.53 231.50 761 -9.47(-3.93%)
Sep 09, 2024 240.20 241.51 239.44 240.97 1,435 +2.27(+0.95%)
Sep 06, 2024 240.08 240.81 237.95 238.70 1,064 -3.36(-1.39%)
Sep 05, 2024 244.02 244.02 241.09 242.06 1,467 +0.97(+0.40%)
Sep 04, 2024 242.43 242.87 240.85 241.09 1,118 -4.96(-2.02%)
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.