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 (%)
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%)
Feb 01, 2023 375.48 380.15 373.38 374.62 122 -5.13(-1.35%)
Jan 31, 2023 375.48 381.01 375.48 379.75 838 -1.41(-0.37%)
Jan 30, 2023 376.96 382.35 376.96 381.16 300 -13.95(-3.53%)
Jan 27, 2023 392.50 396.80 392.50 395.11 150 +2.61(+0.66%)
Jan 26, 2023 388.85 392.50 388.55 392.50 1,561 +7.75(+2.01%)
Jan 25, 2023 383.96 386.43 381.62 384.75 288 -1.25(-0.32%)
Jan 24, 2023 384.26 387.79 379.01 386.00 761 -2.17(-0.56%)
Jan 23, 2023 390.50 392.60 383.69 388.17 445 -0.06(-0.01%)
Jan 20, 2023 384.44 388.22 378.74 388.22 1,223 +14.66(+3.92%)
Jan 19, 2023 374.74 375.95 373.56 373.56 303 +4.33(+1.17%)
Jan 18, 2023 370.10 375.76 368.01 369.23 473 +3.44(+0.94%)
Jan 17, 2023 368.00 368.38 365.00 365.79 1,503 +3.73(+1.03%)
Jan 13, 2023 359.33 362.42 359.33 362.06 341 -0.68(-0.19%)
Jan 12, 2023 360.00 364.44 360.00 362.74 109 +4.07(+1.14%)
Jan 11, 2023 340.38 360.33 340.38 358.67 1,612 +9.42(+2.70%)
Jan 10, 2023 346.59 351.21 344.72 349.25 1,912 +5.09(+1.48%)
Jan 09, 2023 349.77 349.77 344.16 344.16 2,176 +1.62(+0.47%)
Jan 06, 2023 338.07 342.54 335.81 342.54 1,280 -6.25(-1.79%)
Jan 05, 2023 347.64 349.00 344.16 348.79 320 +4.25(+1.23%)
Jan 04, 2023 336.92 344.54 335.53 344.54 365 +8.34(+2.48%)
Jan 03, 2023 334.86 336.20 333.00 336.20 600 +9.92(+3.04%)
Dec 30, 2022 328.25 328.84 324.36 326.28 2,960 -4.36(-1.32%)
Dec 29, 2022 326.00 330.64 326.00 330.64 301 +7.07(+2.19%)
Dec 28, 2022 330.00 332.90 323.56 323.56 2,063 -20.12(-5.85%)
Dec 27, 2022 336.00 348.07 331.71 343.68 2,769 +18.14(+5.57%)
Dec 23, 2022 331.92 331.92 321.51 325.54 324 +3.11(+0.96%)
Dec 22, 2022 323.51 323.51 316.66 322.43 272 +2.79(+0.87%)
Dec 21, 2022 314.89 319.64 314.89 319.64 1,270 +6.56(+2.09%)
Dec 20, 2022 313.00 315.22 311.72 313.08 302 -2.97(-0.94%)
Dec 19, 2022 316.75 316.86 312.84 316.05 3,341 -2.60(-0.82%)
Dec 16, 2022 317.08 320.05 317.08 318.65 224 +6.25(+2.00%)
Dec 15, 2022 317.16 320.20 308.74 312.40 1,541 -3.98(-1.26%)
Dec 14, 2022 303.00 316.38 303.00 316.38 1,500 +6.07(+1.96%)
Dec 13, 2022 317.80 317.80 304.50 310.31 957 +2.56(+0.83%)
Dec 12, 2022 306.78 308.38 305.53 307.75 387 -7.06(-2.24%)
Dec 09, 2022 318.69 320.99 313.37 314.81 871 +3.27(+1.05%)
Dec 08, 2022 312.88 313.96 310.47 311.54 458 +4.05(+1.32%)
Dec 07, 2022 303.87 307.50 303.87 307.49 313 -3.58(-1.15%)
Dec 06, 2022 310.18 311.10 307.80 311.07 588 +3.21(+1.04%)
Dec 05, 2022 314.14 314.14 306.12 307.86 287 +1.14(+0.37%)
Dec 02, 2022 293.33 307.49 292.81 306.72 1,520 +10.23(+3.45%)
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.