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

Anta Sports Prod ADR (OP: ANPDY )

279.08 +2.94 (+1.06%)
Streaming Delayed Price Updated: 1:39 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 (%)
Feb 28, 2022 387.71 388.03 376.24 383.69 1,169 -4.77(-1.23%)
Feb 25, 2022 375.47 388.70 384.61 388.46 1,146 +9.76(+2.58%)
Feb 24, 2022 369.33 379.68 368.49 378.70 2,654 -8.61(-2.22%)
Feb 23, 2022 378.67 392.34 378.67 387.31 1,227 -8.09(-2.05%)
Feb 22, 2022 395.86 407.50 394.00 395.40 1,542 -2.10(-0.53%)
Feb 18, 2022 397.50 0 -16.24(-3.93%)
Feb 17, 2022 411.29 411.29 411.29 413.74 934 -6.58(-1.57%)
Feb 16, 2022 416.47 420.32 415.05 420.32 883 +7.01(+1.70%)
Feb 15, 2022 413.00 414.24 394.74 413.31 1,140 +5.51(+1.35%)
Feb 14, 2022 405.00 416.92 401.59 407.80 623 +0.13(+0.03%)
Feb 11, 2022 420.57 420.57 405.61 407.66 735 -5.88(-1.42%)
Feb 10, 2022 426.00 426.00 413.54 413.54 672 -6.60(-1.57%)
Feb 09, 2022 429.13 429.13 416.08 420.14 971 +16.87(+4.18%)
Feb 08, 2022 400.95 405.83 397.19 403.27 1,192 -1.84(-0.45%)
Feb 07, 2022 409.97 409.97 398.91 405.11 6,674 +5.05(+1.26%)
Feb 04, 2022 407.98 407.98 397.00 400.06 1,677 +15.78(+4.11%)
Feb 03, 2022 383.44 384.28 697 +0.77(+0.20%)
Feb 02, 2022 386.21 388.60 383.24 383.51 1,786 -5.21(-1.34%)
Feb 01, 2022 386.85 393.43 382.21 388.72 1,414 +4.01(+1.04%)
Jan 31, 2022 386.64 386.64 369.73 384.71 9,175 +11.72(+3.14%)
Jan 28, 2022 368.51 374.75 367.77 372.99 991 -5.58(-1.47%)
Jan 27, 2022 383.34 383.34 376.37 378.57 439 -7.78(-2.01%)
Jan 26, 2022 386.24 392.65 384.07 386.35 617 -3.23(-0.83%)
Jan 25, 2022 400.95 400.95 381.91 389.58 835 +2.32(+0.60%)
Jan 24, 2022 382.90 395.00 376.73 387.26 1,461 -7.74(-1.96%)
Jan 21, 2022 395.00 395.00 390.25 395.00 693 +9.82(+2.55%)
Jan 20, 2022 399.00 399.00 385.18 385.18 775 +10.98(+2.93%)
Jan 19, 2022 371.00 374.50 362.93 374.20 1,640 +3.12(+0.84%)
Jan 18, 2022 356.20 371.08 356.20 371.08 1,378 +3.86(+1.05%)
Jan 14, 2022 367.22 0 -1.89(-0.51%)
Jan 13, 2022 383.55 383.55 365.28 369.11 763 +2.04(+0.56%)
Jan 12, 2022 360.00 368.15 360.00 367.07 3,384 +16.59(+4.73%)
Jan 11, 2022 334.17 350.48 334.17 350.48 1,635 -3.48(-0.98%)
Jan 10, 2022 343.87 357.96 343.87 353.96 2,189 +5.79(+1.66%)
Jan 07, 2022 357.05 357.05 343.45 348.17 2,835 -7.99(-2.24%)
Jan 06, 2022 357.62 358.34 355.42 356.16 2,401 +4.51(+1.28%)
Jan 05, 2022 358.11 358.11 351.52 351.65 1,568 -9.63(-2.67%)
Jan 04, 2022 365.00 365.00 358.00 361.28 3,366 -7.72(-2.09%)
Jan 03, 2022 379.35 379.35 366.27 369.00 479 -4.76(-1.27%)
Dec 31, 2021 379.00 379.00 373.68 373.76 793 -5.68(-1.50%)
Dec 30, 2021 371.98 389.04 371.98 379.44 507 +8.19(+2.21%)
Dec 29, 2021 374.07 375.00 371.25 371.25 8,168 -2.93(-0.78%)
Dec 28, 2021 376.69 376.69 374.05 374.18 770 +3.58(+0.97%)
Dec 27, 2021 368.99 372.00 368.99 370.60 797 +5.60(+1.53%)
Dec 23, 2021 373.88 373.88 364.99 365.00 1,042 -8.00(-2.14%)
Dec 22, 2021 365.84 373.92 365.84 373.00 903 +17.81(+5.01%)
Dec 21, 2021 352.89 357.10 352.89 355.19 2,888 +2.01(+0.57%)
Dec 20, 2021 354.21 354.21 349.96 353.18 1,291 -11.93(-3.27%)
Dec 17, 2021 371.13 371.13 365.01 365.11 593 -16.55(-4.34%)
Dec 16, 2021 385.01 386.39 379.26 381.66 891 -2.03(-0.53%)
Dec 15, 2021 389.81 389.81 379.33 383.69 1,151 -20.32(-5.03%)
Dec 14, 2021 400.05 404.01 397.03 404.01 1,296 +4.21(+1.05%)
Dec 13, 2021 408.62 408.62 397.08 399.80 659 -14.50(-3.50%)
Dec 10, 2021 414.85 416.29 407.14 414.30 497 -0.55(-0.13%)
Dec 09, 2021 411.49 414.85 411.39 414.85 1,094 +6.41(+1.57%)
Dec 08, 2021 404.90 412.62 404.20 408.44 617 +5.23(+1.30%)
Dec 07, 2021 395.70 405.47 395.70 403.21 1,161 +1.06(+0.26%)
Dec 06, 2021 394.10 402.15 393.83 402.15 1,225 -1.08(-0.27%)
Dec 03, 2021 414.30 414.30 395.31 403.23 346 -3.96(-0.97%)
Dec 02, 2021 392.00 412.74 392.00 407.19 1,710 +7.25(+1.81%)
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.