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

Anta Sports Prod ADR (OP: ANPDY )

283.42 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 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 (%)
Jan 31, 2024 210.56 212.20 207.66 210.00 2,236 -9.02(-4.12%)
Jan 30, 2024 220.00 220.58 218.19 219.02 1,185 -5.94(-2.64%)
Jan 29, 2024 227.39 229.50 222.63 224.96 8,602 -1.01(-0.45%)
Jan 26, 2024 224.40 226.80 224.40 225.97 984 +1.29(+0.57%)
Jan 25, 2024 225.75 225.75 223.14 224.68 2,433 -2.86(-1.26%)
Jan 24, 2024 229.62 229.96 226.61 227.54 3,514 +8.27(+3.77%)
Jan 23, 2024 217.56 219.62 215.76 219.27 2,751 +11.00(+5.28%)
Jan 22, 2024 206.86 208.27 206.58 208.27 1,945 -5.71(-2.67%)
Jan 19, 2024 209.58 213.98 209.26 213.98 2,626 +0.47(+0.22%)
Jan 18, 2024 213.83 214.00 212.90 213.51 4,579 -2.14(-0.99%)
Jan 17, 2024 214.47 215.66 213.39 215.65 2,312 -11.01(-4.86%)
Jan 16, 2024 231.30 231.30 225.99 226.66 1,837 -9.60(-4.06%)
Jan 12, 2024 235.95 238.58 235.58 236.26 275 +3.51(+1.51%)
Jan 11, 2024 232.29 235.55 232.29 232.75 883 +5.80(+2.56%)
Jan 10, 2024 228.50 232.00 226.72 226.95 1,520 +2.89(+1.29%)
Jan 09, 2024 224.43 224.51 223.63 224.06 1,524 -0.11(-0.05%)
Jan 08, 2024 222.57 224.79 222.43 224.17 585 -0.78(-0.35%)
Jan 05, 2024 222.90 224.98 222.90 224.95 1,306 +2.05(+0.92%)
Jan 04, 2024 225.18 228.50 222.90 222.90 3,999 -8.64(-3.73%)
Jan 03, 2024 230.08 232.93 230.08 231.54 261 -0.92(-0.40%)
Jan 02, 2024 233.00 240.00 231.95 232.46 674 -11.17(-4.58%)
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%)
Oct 02, 2023 278.05 279.45 276.13 278.79 384 -2.82(-1.00%)
Sep 29, 2023 275.86 283.50 275.86 281.61 278 +9.67(+3.56%)
Sep 28, 2023 269.19 271.94 268.63 271.94 446 +0.82(+0.30%)
Sep 27, 2023 271.20 271.52 270.05 271.12 792 +2.41(+0.90%)
Sep 26, 2023 269.86 269.86 267.63 268.71 719 -11.09(-3.96%)
Sep 25, 2023 280.34 279.96 279.49 279.80 1,365 -7.09(-2.47%)
Sep 22, 2023 295.00 295.00 286.04 286.89 755 +7.48(+2.68%)
Sep 21, 2023 280.23 282.26 279.01 279.41 263 -5.21(-1.83%)
Sep 20, 2023 287.68 288.48 284.62 284.62 315 -4.67(-1.61%)
Sep 19, 2023 295.00 295.00 288.34 289.29 765 -0.59(-0.20%)
Sep 18, 2023 288.63 291.00 288.46 289.88 190 +4.50(+1.58%)
Sep 15, 2023 285.56 285.56 284.35 285.38 247 -1.71(-0.60%)
Sep 14, 2023 286.71 287.70 286.31 287.09 6,732 +1.06(+0.37%)
Sep 13, 2023 279.59 286.75 279.59 286.03 84 -0.78(-0.27%)
Sep 12, 2023 286.04 287.63 286.04 286.81 598 -0.24(-0.08%)
Sep 11, 2023 285.59 287.06 284.64 287.04 757 +8.52(+3.06%)
Sep 08, 2023 279.80 279.80 277.50 278.52 354 -1.47(-0.52%)
Sep 07, 2023 278.58 280.11 277.30 279.99 2,613 -12.31(-4.21%)
Sep 06, 2023 290.00 292.30 287.50 292.30 7,118 +5.38(+1.88%)
Sep 05, 2023 289.20 289.20 285.60 286.92 348 -2.83(-0.98%)
Sep 01, 2023 288.42 292.87 286.99 289.75 2,533 +6.23(+2.20%)
Aug 31, 2023 285.00 285.00 280.72 283.52 1,015 -5.48(-1.90%)
Aug 30, 2023 286.01 289.05 286.01 289.00 866 +8.83(+3.15%)
Aug 29, 2023 276.87 283.03 276.87 280.17 680 +1.79(+0.64%)
Aug 28, 2023 277.54 278.85 277.25 278.38 408 -0.98(-0.35%)
Aug 25, 2023 274.76 281.04 274.76 279.36 1,946 +4.15(+1.51%)
Aug 24, 2023 275.00 278.51 274.48 275.21 4,101 +2.87(+1.05%)
Aug 23, 2023 270.80 273.93 270.19 272.34 9,506 +18.97(+7.49%)
Aug 22, 2023 251.52 255.31 251.52 253.37 1,937 +1.33(+0.53%)
Aug 21, 2023 250.08 252.04 249.26 252.04 571 +1.96(+0.78%)
Aug 18, 2023 249.28 250.08 247.71 250.08 326 -5.38(-2.11%)
Aug 17, 2023 255.78 258.42 254.74 255.46 1,030 +2.91(+1.15%)
Aug 16, 2023 251.38 254.62 249.25 252.55 1,559 -8.81(-3.37%)
Aug 15, 2023 256.00 262.70 256.00 261.36 948 -4.82(-1.81%)
Aug 14, 2023 263.00 269.09 263.00 266.18 267 -3.37(-1.25%)
Aug 11, 2023 270.19 270.19 266.79 269.55 345 -5.12(-1.86%)
Aug 10, 2023 279.33 279.33 273.73 274.67 475 +0.17(+0.06%)
Aug 09, 2023 273.88 274.50 273.54 274.50 132 +1.21(+0.44%)
Aug 08, 2023 270.62 273.64 270.60 273.29 376 -2.03(-0.74%)
Aug 07, 2023 276.61 276.61 273.71 275.32 1,737 -3.47(-1.24%)
Aug 04, 2023 281.51 281.51 278.37 278.79 147 -4.22(-1.49%)
Aug 03, 2023 280.56 284.37 280.56 283.01 1,350 +4.65(+1.67%)
Aug 02, 2023 280.70 282.67 275.91 278.36 156 -5.36(-1.89%)
Aug 01, 2023 288.53 288.53 282.75 283.72 1,336 -10.99(-3.73%)
Jul 31, 2023 293.00 295.63 292.65 294.71 1,258 +3.14(+1.08%)
Jul 28, 2023 288.23 292.63 287.79 291.57 973 +16.08(+5.84%)
Jul 27, 2023 278.45 278.45 275.00 275.49 1,147 -1.44(-0.52%)
Jul 26, 2023 276.58 277.77 276.33 276.93 644 +1.68(+0.61%)
Jul 25, 2023 278.23 278.23 272.82 275.25 1,330 +6.34(+2.36%)
Jul 24, 2023 263.90 271.34 262.13 268.91 4,809 +2.39(+0.90%)
Jul 21, 2023 266.92 268.11 266.26 266.52 375 +1.12(+0.42%)
Jul 20, 2023 264.00 265.40 263.48 265.40 487 -0.22(-0.08%)
Jul 19, 2023 266.00 266.42 265.05 265.62 1,424 -6.38(-2.35%)
Jul 18, 2023 277.06 277.56 260.00 272.00 1,071 +8.07(+3.06%)
Jul 17, 2023 273.36 273.36 261.96 263.93 1,566 -2.15(-0.81%)
Jul 14, 2023 266.77 268.63 265.62 266.08 6,260 -0.63(-0.24%)
Jul 13, 2023 265.00 266.71 263.23 266.71 173 +4.23(+1.61%)
Jul 12, 2023 261.28 262.77 260.59 262.48 3,893 +7.22(+2.83%)
Jul 11, 2023 253.92 255.53 252.99 255.26 1,288 +3.81(+1.52%)
Jul 10, 2023 250.65 251.82 250.38 251.45 2,344 -0.53(-0.21%)
Jul 07, 2023 249.72 252.38 248.80 251.97 1,789 +1.89(+0.76%)
Jul 06, 2023 250.16 251.19 249.88 250.08 407 -13.62(-5.16%)
Jul 05, 2023 263.63 264.64 263.13 263.70 1,226 +1.59(+0.61%)
Jul 03, 2023 263.10 263.10 261.75 262.11 534 +5.87(+2.29%)
Jun 30, 2023 257.29 257.29 255.54 256.24 368 +4.27(+1.69%)
Jun 29, 2023 251.72 252.08 251.29 251.97 1,673 -12.50(-4.73%)
Jun 28, 2023 265.00 265.72 262.40 264.47 1,056 +3.26(+1.25%)
Jun 27, 2023 257.72 261.21 257.72 261.21 1,100 +5.61(+2.20%)
Jun 26, 2023 256.74 256.74 254.58 255.59 261 -0.59(-0.23%)
Jun 23, 2023 256.21 257.62 255.88 256.19 957 -3.49(-1.34%)
Jun 22, 2023 257.39 259.67 257.39 259.67 639 +0.04(+0.02%)
Jun 21, 2023 263.23 263.23 258.21 259.63 2,976 -11.04(-4.08%)
Jun 20, 2023 275.67 275.67 270.29 270.67 1,590 -20.78(-7.13%)
Jun 16, 2023 298.50 298.50 291.45 291.45 363 +0.72(+0.25%)
Jun 15, 2023 284.14 290.73 284.14 290.73 425 -15.52(-5.07%)
May 08, 2023 304.93 306.25 304.58 306.25 166 -2.44(-0.79%)
May 05, 2023 310.30 310.30 304.39 308.69 396 +10.30(+3.45%)
May 04, 2023 298.06 298.39 297.00 298.39 365 +4.31(+1.47%)
May 03, 2023 294.10 296.40 294.08 294.08 6,807 -0.03(-0.01%)
May 02, 2023 296.36 299.71 293.05 294.11 401 -17.93(-5.75%)
May 01, 2023 312.00 312.31 308.98 312.04 137 +2.35(+0.76%)
Apr 28, 2023 304.70 310.89 304.70 309.69 170 +1.50(+0.49%)
Apr 27, 2023 304.90 309.32 304.90 308.19 384 +3.29(+1.08%)
Apr 26, 2023 306.02 307.34 304.18 304.90 3,183 +3.71(+1.23%)
Apr 25, 2023 303.55 303.55 300.78 301.19 561 -9.14(-2.95%)
Apr 24, 2023 314.00 314.00 310.33 310.33 3,235 -5.95(-1.88%)
Apr 21, 2023 316.00 317.30 315.33 316.28 198 +0.20(+0.06%)
Apr 20, 2023 318.21 322.43 315.33 316.07 3,500 +0.34(+0.11%)
Apr 19, 2023 322.51 322.51 315.32 315.73 757 -3.68(-1.15%)
Apr 18, 2023 322.00 322.00 315.56 319.41 627 -7.14(-2.19%)
Apr 17, 2023 334.50 334.50 323.90 326.55 4,501 -29.72(-8.34%)
Apr 14, 2023 357.99 357.99 354.95 356.27 188 +1.99(+0.56%)
Apr 13, 2023 352.68 354.28 352.68 354.28 199 +0.75(+0.21%)
Apr 12, 2023 353.37 359.71 350.55 353.53 481 -5.18(-1.44%)
Apr 11, 2023 358.95 360.95 358.71 358.71 444 +4.87(+1.38%)
Apr 10, 2023 353.00 353.84 350.07 353.84 272 -0.73(-0.20%)
Apr 06, 2023 349.31 355.86 349.31 354.56 670 +7.95(+2.29%)
Apr 05, 2023 345.00 348.12 343.30 346.62 719 -3.49(-1.00%)
Apr 04, 2023 350.00 350.50 347.90 350.10 879 -7.28(-2.04%)
Apr 03, 2023 352.59 360.26 352.59 357.38 750 -5.34(-1.47%)
Mar 31, 2023 362.44 362.99 360.50 362.72 964 -12.24(-3.26%)
Mar 30, 2023 375.91 376.17 373.30 374.96 2,436 +7.60(+2.07%)
Mar 29, 2023 362.41 367.85 362.12 367.36 503 +5.82(+1.61%)
Mar 28, 2023 364.69 365.00 361.54 361.54 1,983 +3.44(+0.96%)
Mar 27, 2023 355.84 358.10 353.55 358.10 360 -0.23(-0.06%)
Mar 24, 2023 358.37 358.37 354.48 358.33 293 +3.71(+1.05%)
Mar 23, 2023 355.00 357.85 350.07 354.62 582 -2.89(-0.81%)
Mar 22, 2023 356.19 358.27 354.28 357.51 256 +8.43(+2.41%)
Mar 21, 2023 348.97 351.63 345.99 349.08 429 +28.87(+9.02%)
Mar 20, 2023 316.35 321.82 316.35 320.21 1,057 +0.50(+0.16%)
Mar 17, 2023 323.93 323.93 319.71 319.71 402 -12.29(-3.70%)
Mar 16, 2023 327.65 332.00 326.96 332.00 635 +5.04(+1.54%)
Mar 15, 2023 325.77 328.99 324.34 326.96 414 -3.40(-1.03%)
Mar 14, 2023 331.56 333.26 329.90 330.36 709 +3.84(+1.18%)
Mar 13, 2023 326.25 327.76 322.32 326.52 273 +5.04(+1.57%)
Mar 10, 2023 320.93 324.16 320.93 321.48 448 -1.27(-0.39%)
Mar 09, 2023 327.26 328.92 322.75 322.75 616 -14.91(-4.42%)
Mar 08, 2023 335.80 337.66 335.51 337.66 378 -0.17(-0.05%)
Mar 07, 2023 338.00 341.04 337.58 337.83 107 -8.09(-2.34%)
Mar 06, 2023 344.76 348.97 344.76 345.92 3,432 -10.72(-3.01%)
Mar 03, 2023 355.38 356.64 355.09 356.64 154 +3.78(+1.07%)
Mar 02, 2023 346.25 354.31 346.25 352.86 246 +6.61(+1.91%)
Mar 01, 2023 347.84 347.84 343.92 346.25 1,088 +16.95(+5.15%)
Feb 28, 2023 328.97 332.02 328.23 329.30 1,635 -1.88(-0.57%)
Feb 27, 2023 330.41 332.36 329.76 331.18 460 +10.78(+3.36%)
Feb 24, 2023 323.34 323.40 319.50 320.40 2,929 -6.80(-2.08%)
Feb 23, 2023 331.00 331.55 326.54 327.20 807 -1.98(-0.60%)
Feb 22, 2023 335.00 335.00 328.63 329.18 3,425 +1.02(+0.31%)
Feb 21, 2023 331.67 331.68 328.00 328.16 1,341 -0.88(-0.27%)
Feb 17, 2023 331.46 331.46 328.04 329.04 463 -4.26(-1.28%)
Feb 16, 2023 330.22 334.68 330.22 333.30 4,775 -6.39(-1.88%)
Feb 15, 2023 339.76 339.76 336.02 339.69 206 -13.81(-3.91%)
Feb 14, 2023 351.89 353.92 350.82 353.50 106 -0.08(-0.02%)
Feb 13, 2023 353.16 355.28 351.86 353.58 942 +8.27(+2.39%)
Feb 10, 2023 349.24 349.24 343.20 345.31 322 -19.39(-5.32%)
Feb 09, 2023 365.88 365.88 363.91 364.70 56 +5.97(+1.66%)
Feb 08, 2023 364.66 364.66 355.40 358.73 306 +1.64(+0.46%)
Feb 07, 2023 357.19 359.84 356.23 357.09 225 -2.91(-0.81%)
Feb 06, 2023 362.26 362.26 355.46 360.00 671 -6.89(-1.88%)
Feb 03, 2023 371.00 373.74 366.89 366.89 507 -4.79(-1.29%)
Feb 02, 2023 372.05 372.05 368.03 371.68 85 -2.94(-0.78%)
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.