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 (%)
May 22, 2024 284.51 284.94 282.77 283.42 1,028 +1.94(+0.69%)
May 21, 2024 282.91 282.91 280.15 281.48 836 -11.58(-3.95%)
May 20, 2024 289.50 293.16 289.50 293.06 539 +5.05(+1.75%)
May 17, 2024 288.33 289.57 287.72 288.01 626 -5.40(-1.84%)
May 16, 2024 290.62 293.41 290.62 293.41 536 +2.53(+0.87%)
May 15, 2024 290.00 291.15 288.98 290.88 368 +3.87(+1.35%)
May 14, 2024 287.50 288.94 286.93 287.01 141 -4.71(-1.61%)
May 13, 2024 291.58 292.56 290.09 291.72 1,866 -3.36(-1.14%)
May 10, 2024 297.67 297.67 293.95 295.08 164 -2.59(-0.87%)
May 09, 2024 296.07 297.74 295.88 297.67 97 +4.13(+1.41%)
May 08, 2024 292.14 294.53 291.17 293.54 319 -6.90(-2.30%)
May 07, 2024 301.92 301.92 299.27 300.44 120 +1.38(+0.46%)
May 06, 2024 298.60 300.03 297.19 299.06 492 -4.47(-1.47%)
May 03, 2024 299.39 303.53 299.22 303.53 295 +4.17(+1.39%)
May 02, 2024 288.91 299.36 286.00 299.36 1,305 +16.32(+5.77%)
May 01, 2024 282.50 286.27 282.49 283.04 3,777 +2.04(+0.73%)
Apr 30, 2024 285.23 285.25 281.00 281.00 650 -5.03(-1.76%)
Apr 29, 2024 285.66 286.03 284.40 286.03 856 -1.58(-0.55%)
Apr 26, 2024 288.42 288.42 285.36 287.61 278 +3.71(+1.31%)
Apr 25, 2024 281.74 285.01 281.74 283.90 126 -0.55(-0.19%)
Apr 24, 2024 282.51 284.45 282.51 284.45 126 +3.62(+1.29%)
Apr 23, 2024 278.01 280.83 276.94 280.83 1,493 +3.95(+1.43%)
Apr 22, 2024 271.26 276.88 271.26 276.88 893 +6.53(+2.42%)
Apr 19, 2024 268.76 271.13 268.22 270.35 4,204 -0.50(-0.19%)
Apr 18, 2024 270.74 271.85 270.32 270.86 942 +10.98(+4.23%)
Apr 17, 2024 255.00 260.95 255.00 259.87 819 +1.50(+0.58%)
Apr 16, 2024 258.62 259.70 257.47 258.37 376 -3.45(-1.32%)
Apr 15, 2024 262.83 264.41 260.82 261.82 1,161 -4.70(-1.76%)
Apr 12, 2024 269.66 269.66 265.27 266.52 25,565 -9.50(-3.44%)
Apr 11, 2024 277.67 277.80 273.90 276.02 2,172 -1.80(-0.65%)
Apr 10, 2024 277.99 278.90 276.46 277.82 342 -4.99(-1.76%)
Apr 09, 2024 281.50 282.81 281.17 282.81 4,540 -0.43(-0.15%)
Apr 08, 2024 285.00 285.00 282.97 283.24 581 -0.18(-0.06%)
Apr 05, 2024 280.36 283.81 280.36 283.42 2,593 +5.89(+2.12%)
Apr 04, 2024 278.39 282.11 277.26 277.53 1,953 -0.86(-0.31%)
Apr 03, 2024 278.00 279.94 277.11 278.39 1,348 -3.43(-1.22%)
Apr 02, 2024 280.00 284.50 275.00 281.82 1,884 +12.16(+4.51%)
Apr 01, 2024 272.69 272.87 266.13 269.66 3,355 +3.65(+1.37%)
Mar 28, 2024 268.99 268.99 266.01 266.01 256 +3.22(+1.22%)
Mar 27, 2024 263.94 264.51 262.33 262.79 9,016 -3.21(-1.21%)
Mar 26, 2024 260.90 271.01 260.90 266.00 395 +6.05(+2.33%)
Mar 25, 2024 260.59 260.89 257.52 259.95 319 +5.88(+2.32%)
Mar 22, 2024 254.00 255.22 252.89 254.07 105 -5.44(-2.10%)
Mar 21, 2024 258.70 260.46 258.70 259.51 653 +3.71(+1.45%)
Mar 20, 2024 254.89 255.80 253.34 255.80 840 +3.80(+1.51%)
Mar 19, 2024 249.25 252.67 248.76 252.00 702 +3.73(+1.50%)
Mar 18, 2024 247.74 248.71 247.55 248.27 472 -2.28(-0.91%)
Mar 15, 2024 251.31 251.31 250.02 250.55 119 +0.35(+0.14%)
Mar 14, 2024 250.73 251.62 249.60 250.20 169 -3.00(-1.18%)
Mar 13, 2024 254.32 255.79 253.20 253.20 1,251 +0.04(+0.02%)
Mar 12, 2024 248.45 253.89 248.45 253.16 5,444 +8.09(+3.30%)
Mar 11, 2024 245.09 245.09 243.56 245.07 1,419 +5.45(+2.27%)
Mar 08, 2024 240.29 242.37 238.21 239.62 432 +7.31(+3.15%)
Mar 07, 2024 233.48 234.96 231.87 232.31 423 -10.23(-4.22%)
Mar 06, 2024 245.25 245.25 234.00 242.54 550 +8.59(+3.67%)
Mar 05, 2024 235.03 236.79 233.43 233.95 5,475 -5.80(-2.42%)
Mar 04, 2024 242.68 250.00 238.30 239.75 113 -4.46(-1.83%)
Mar 01, 2024 241.89 245.55 241.89 244.21 1,676 +0.00(+0.00%)
Feb 29, 2024 237.67 245.05 237.67 244.21 1,090 +7.33(+3.09%)
Feb 28, 2024 245.00 245.00 235.54 236.88 506 -15.79(-6.25%)
Feb 27, 2024 252.80 253.17 248.91 252.67 533 +3.96(+1.59%)
Feb 26, 2024 251.34 254.32 248.71 248.71 580 -5.61(-2.21%)
Feb 23, 2024 250.50 254.32 248.85 254.32 458 +6.00(+2.42%)
Feb 22, 2024 247.87 248.89 245.75 248.32 1,285 +0.89(+0.36%)
Feb 21, 2024 248.17 248.17 246.23 247.43 602 +5.10(+2.10%)
Feb 20, 2024 247.50 249.82 240.89 242.33 1,067 -7.10(-2.85%)
Feb 16, 2024 250.50 250.54 246.00 249.43 399 +12.48(+5.27%)
Feb 15, 2024 235.45 237.23 234.73 236.95 767 +3.87(+1.66%)
Feb 14, 2024 231.81 233.35 231.24 233.08 2,720 +5.48(+2.41%)
Feb 13, 2024 229.34 229.34 225.83 227.60 681 -5.41(-2.32%)
Feb 12, 2024 231.12 234.81 231.12 233.01 2,201 +4.81(+2.11%)
Feb 09, 2024 225.00 229.75 223.63 228.20 2,837 +9.28(+4.24%)
Feb 08, 2024 223.11 223.11 218.89 218.92 2,827 -5.46(-2.43%)
Feb 07, 2024 223.78 224.52 222.69 224.38 1,950 -4.79(-2.09%)
Feb 06, 2024 223.31 229.77 223.31 229.17 5,701 +12.41(+5.73%)
Feb 05, 2024 213.60 217.99 213.60 216.76 2,345 +6.80(+3.24%)
Feb 02, 2024 209.83 210.26 208.54 209.96 3,389 +1.46(+0.70%)
Feb 01, 2024 207.83 209.06 207.30 208.50 2,044 -1.50(-0.71%)
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%)
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.