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

Anta Sports Prod ADR (OP: ANPDY )

279.24 +3.10 (+1.12%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 24, 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 29, 2019 237.50 238.00 235.23 235.70 1,000 -8.36(-3.43%)
Nov 27, 2019 246.74 246.74 243.19 244.06 100 +3.88(+1.62%)
Nov 26, 2019 239.70 240.18 239.19 240.18 737 +0.48(+0.20%)
Nov 25, 2019 245.90 245.90 239.24 239.70 595 +1.09(+0.46%)
Nov 22, 2019 239.73 239.94 238.61 238.61 800 -2.12(-0.88%)
Nov 21, 2019 240.88 241.23 239.40 240.73 168 -2.94(-1.21%)
Nov 20, 2019 245.50 246.25 242.40 243.67 171 -2.15(-0.87%)
Nov 19, 2019 246.61 248.83 245.51 245.82 619 +4.58(+1.90%)
Nov 18, 2019 245.14 245.14 240.63 241.24 1,090 +2.74(+1.15%)
Nov 15, 2019 237.69 238.86 237.69 238.50 500 -0.17(-0.07%)
Nov 14, 2019 239.26 239.26 237.75 238.67 151 -1.58(-0.66%)
Nov 13, 2019 242.76 242.76 240.00 240.25 945 -6.01(-2.44%)
Nov 12, 2019 249.17 249.17 245.06 246.26 629 +3.84(+1.58%)
Nov 11, 2019 244.46 244.46 240.00 242.42 1,191 -8.64(-3.44%)
Nov 08, 2019 250.28 251.54 250.22 251.06 1,500 -0.07(-0.03%)
Nov 07, 2019 252.20 252.43 250.95 251.13 922 +1.85(+0.74%)
Nov 06, 2019 248.10 250.00 245.29 249.28 1,187 +0.08(+0.03%)
Nov 05, 2019 250.00 250.00 247.64 249.20 1,018 +5.14(+2.11%)
Nov 04, 2019 249.19 249.19 244.00 244.06 659 +0.12(+0.05%)
Nov 01, 2019 239.90 244.61 239.90 243.94 500 -0.19(-0.08%)
Oct 31, 2019 244.13 244.13 244.13 244.13 432 +2.60(+1.08%)
Oct 30, 2019 242.93 242.93 241.53 241.53 970 +3.50(+1.47%)
Oct 29, 2019 238.01 238.02 237.99 238.02 653 +8.50(+3.70%)
Oct 28, 2019 229.52 229.52 229.52 229.52 533 +4.40(+1.95%)
Oct 25, 2019 225.12 225.12 225.12 225.12 1,500 +3.32(+1.50%)
Oct 24, 2019 221.66 221.80 221.66 221.80 1,805 -0.18(-0.08%)
Oct 23, 2019 221.98 221.98 221.98 221.98 566 -9.33(-4.03%)
Oct 22, 2019 231.31 231.31 231.31 126 +0.00(+0.00%)
Oct 21, 2019 231.50 231.50 231.31 231.31 1,213 -1.12(-0.48%)
Oct 18, 2019 233.80 234.04 232.43 232.43 2,200 -6.25(-2.62%)
Oct 17, 2019 238.50 238.68 238.50 238.68 594 -4.32(-1.78%)
Oct 16, 2019 241.00 243.40 241.00 243.00 12,399 +10.34(+4.44%)
Oct 15, 2019 230.00 232.66 230.00 232.66 703 +9.43(+4.22%)
Oct 14, 2019 218.87 223.23 218.87 223.23 1,000 -3.74(-1.65%)
Oct 11, 2019 226.75 226.97 226.75 226.97 500 +12.10(+5.63%)
Oct 10, 2019 214.87 214.87 214.87 268 +0.00(+0.00%)
Oct 09, 2019 214.87 214.87 214.87 176 +0.00(+0.00%)
Oct 08, 2019 215.63 215.63 214.87 214.87 2,646 -1.96(-0.90%)
Oct 07, 2019 216.24 216.83 216.08 216.83 1,989 +0.82(+0.38%)
Oct 04, 2019 216.01 216.01 216.01 216.01 700 +1.71(+0.80%)
Oct 03, 2019 212.97 214.40 212.97 214.30 994 +8.63(+4.20%)
Oct 02, 2019 205.67 205.67 205.67 279 +0.00(+0.00%)
Oct 01, 2019 205.67 205.67 205.67 205.67 551 -0.08(-0.04%)
Sep 30, 2019 205.75 205.75 205.75 205.75 212 -1.80(-0.87%)
Sep 27, 2019 207.55 207.55 207.55 207.55 400 +0.51(+0.25%)
Sep 26, 2019 207.04 207.04 207.04 112 +0.00(+0.00%)
Sep 25, 2019 207.04 207.04 207.04 207.04 294 +3.62(+1.78%)
Sep 24, 2019 203.50 203.50 203.42 203.42 502 +1.96(+0.97%)
Sep 23, 2019 202.53 202.53 200.06 201.46 989 -1.55(-0.76%)
Sep 20, 2019 203.01 203.01 203.01 203.01 500 -2.76(-1.34%)
Sep 19, 2019 205.77 205.77 205.77 205.77 1,226 -1.98(-0.95%)
Sep 18, 2019 207.00 207.75 207.00 207.75 623 +8.65(+4.35%)
Sep 17, 2019 199.10 199.10 199.10 199.10 328 -1.40(-0.70%)
Sep 16, 2019 200.50 200.50 200.50 141 +0.00(+0.00%)
Sep 13, 2019 200.50 200.50 200.50 200.50 300 +3.43(+1.74%)
Sep 12, 2019 196.30 196.30 197.07 2,172 +0.77(+0.39%)
Sep 11, 2019 194.95 196.30 194.75 196.30 47,247 -1.20(-0.61%)
Sep 10, 2019 199.02 199.02 197.24 197.50 18,344 -3.40(-1.69%)
Sep 09, 2019 201.27 201.27 200.61 200.90 36,109 -1.41(-0.70%)
Sep 06, 2019 202.31 202.31 202.31 202.31 400 +1.12(+0.56%)
Sep 05, 2019 201.19 201.19 201.19 186 +0.00(+0.00%)
Sep 04, 2019 200.64 201.19 200.64 201.19 16,927 -2.41(-1.18%)
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.