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

Anta Sports Prod ADR (OP: ANPDY )

276.14 -7.28 (-2.57%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Feb 26, 2021 372.76 394.41 372.76 388.72 500 -10.83(-2.71%)
Feb 25, 2021 404.50 406.60 397.00 399.55 591 -18.76(-4.48%)
Feb 24, 2021 413.23 418.31 400.05 418.31 531 -16.02(-3.69%)
Feb 23, 2021 433.02 434.33 425.76 434.33 1,274 -7.17(-1.62%)
Feb 22, 2021 445.00 449.94 438.85 441.50 1,510 -24.91(-5.34%)
Feb 19, 2021 454.89 479.50 454.89 466.41 600 +2.66(+0.57%)
Feb 18, 2021 463.75 463.75 456.06 463.75 362 -13.25(-2.78%)
Feb 17, 2021 476.30 485.60 465.49 477.00 421 +1.73(+0.36%)
Feb 16, 2021 473.23 478.57 472.61 475.27 3,469 +2.60(+0.55%)
Feb 12, 2021 469.55 475.10 469.55 472.67 500 -0.33(-0.07%)
Feb 11, 2021 468.54 474.10 468.54 473.00 746 +4.46(+0.95%)
Feb 10, 2021 471.77 473.00 467.54 468.54 431 +3.67(+0.79%)
Feb 09, 2021 470.00 470.00 462.74 464.87 626 +1.00(+0.22%)
Feb 08, 2021 463.68 464.70 461.75 463.87 1,477 +5.27(+1.15%)
Feb 05, 2021 458.70 461.19 450.00 458.60 800 +10.05(+2.24%)
Feb 04, 2021 445.06 448.55 443.74 448.55 3,178 +3.41(+0.77%)
Feb 03, 2021 443.70 445.33 440.75 445.14 1,777 -3.22(-0.72%)
Feb 02, 2021 446.78 453.52 444.30 448.36 2,036 +13.59(+3.13%)
Feb 01, 2021 441.63 441.63 428.76 434.77 917 +21.37(+5.17%)
Jan 29, 2021 413.82 422.49 411.98 413.40 16,000 +1.94(+0.47%)
Jan 28, 2021 408.91 411.94 398.28 411.46 2,851 -7.32(-1.75%)
Jan 27, 2021 425.00 425.39 413.05 418.78 1,050 -17.22(-3.95%)
Jan 26, 2021 430.27 437.40 430.27 436.00 321 -1.25(-0.29%)
Jan 25, 2021 445.46 445.46 431.10 437.25 665 -6.95(-1.56%)
Jan 22, 2021 442.18 445.23 439.51 444.20 1,300 +8.19(+1.88%)
Jan 21, 2021 450.24 450.24 432.81 436.01 1,199 -10.94(-2.45%)
Jan 20, 2021 461.85 461.85 446.00 446.95 574 -16.27(-3.51%)
Jan 19, 2021 450.00 463.30 450.00 463.22 529 +47.31(+11.38%)
Jan 15, 2021 410.80 429.74 410.80 415.91 500 -4.20(-1.00%)
Jan 14, 2021 424.50 424.50 418.00 420.11 1,091 +1.77(+0.42%)
Jan 13, 2021 415.54 419.11 414.70 418.34 738 -6.37(-1.50%)
Jan 12, 2021 424.85 425.82 421.15 424.71 719 +12.10(+2.93%)
Jan 11, 2021 419.35 419.35 409.20 412.61 11,856 -12.00(-2.83%)
Jan 08, 2021 423.21 427.56 419.39 424.60 700 +0.78(+0.18%)
Jan 07, 2021 425.00 425.00 414.76 423.82 155 -1.12(-0.26%)
Jan 06, 2021 422.50 429.33 422.20 424.94 738 +3.74(+0.89%)
Jan 05, 2021 410.95 421.20 410.62 421.20 434 +16.73(+4.14%)
Jan 04, 2021 409.25 411.50 403.50 404.47 329 +13.33(+3.41%)
Dec 31, 2020 391.14 391.14 391.14 421 -7.14(-1.79%)
Dec 30, 2020 389.38 398.57 389.38 398.28 421 +13.78(+3.58%)
Dec 29, 2020 375.12 384.50 375.12 384.50 323 -4.18(-1.08%)
Dec 28, 2020 384.83 388.68 384.83 388.68 1,124 +18.94(+5.12%)
Dec 24, 2020 369.50 370.45 369.50 369.74 100 +0.58(+0.16%)
Dec 23, 2020 373.50 373.50 365.00 369.15 185 +9.43(+2.62%)
Dec 22, 2020 357.12 361.00 357.12 359.72 1,843 +13.18(+3.80%)
Dec 21, 2020 346.04 348.69 346.04 346.54 3,736 +9.03(+2.68%)
Dec 18, 2020 338.68 340.29 335.29 337.51 1,200 -8.06(-2.33%)
Dec 17, 2020 345.93 346.19 345.00 345.57 379 -17.65(-4.86%)
Dec 16, 2020 361.18 363.31 361.00 363.22 542 +2.22(+0.61%)
Dec 15, 2020 366.66 366.66 359.10 361.00 371 +8.86(+2.52%)
Dec 14, 2020 353.49 353.49 350.86 352.14 342 +1.29(+0.37%)
Dec 11, 2020 360.00 360.00 349.16 350.85 700 -6.70(-1.88%)
Dec 10, 2020 354.39 357.55 354.39 357.55 552 +9.15(+2.63%)
Dec 09, 2020 358.00 358.00 347.09 348.40 1,645 +0.51(+0.15%)
Dec 08, 2020 347.00 347.98 346.89 347.89 1,852 +1.00(+0.29%)
Dec 07, 2020 344.30 347.71 344.30 346.89 176 -11.61(-3.24%)
Dec 04, 2020 363.99 363.99 349.51 358.50 200 -1.68(-0.47%)
Dec 03, 2020 362.95 364.64 360.18 360.18 839 +3.06(+0.86%)
Dec 02, 2020 361.69 361.69 353.90 357.12 153 -1.01(-0.28%)
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.