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 (%)
Jul 31, 2023 293.00 295.63 292.65 294.71 1,258 +3.14(+1.08%)
Jul 28, 2023 288.23 292.63 287.79 291.57 973 +16.08(+5.84%)
Jul 27, 2023 278.45 278.45 275.00 275.49 1,147 -1.44(-0.52%)
Jul 26, 2023 276.58 277.77 276.33 276.93 644 +1.68(+0.61%)
Jul 25, 2023 278.23 278.23 272.82 275.25 1,330 +6.34(+2.36%)
Jul 24, 2023 263.90 271.34 262.13 268.91 4,809 +2.39(+0.90%)
Jul 21, 2023 266.92 268.11 266.26 266.52 375 +1.12(+0.42%)
Jul 20, 2023 264.00 265.40 263.48 265.40 487 -0.22(-0.08%)
Jul 19, 2023 266.00 266.42 265.05 265.62 1,424 -6.38(-2.35%)
Jul 18, 2023 277.06 277.56 260.00 272.00 1,071 +8.07(+3.06%)
Jul 17, 2023 273.36 273.36 261.96 263.93 1,566 -2.15(-0.81%)
Jul 14, 2023 266.77 268.63 265.62 266.08 6,260 -0.63(-0.24%)
Jul 13, 2023 265.00 266.71 263.23 266.71 173 +4.23(+1.61%)
Jul 12, 2023 261.28 262.77 260.59 262.48 3,893 +7.22(+2.83%)
Jul 11, 2023 253.92 255.53 252.99 255.26 1,288 +3.81(+1.52%)
Jul 10, 2023 250.65 251.82 250.38 251.45 2,344 -0.53(-0.21%)
Jul 07, 2023 249.72 252.38 248.80 251.97 1,789 +1.89(+0.76%)
Jul 06, 2023 250.16 251.19 249.88 250.08 407 -13.62(-5.16%)
Jul 05, 2023 263.63 264.64 263.13 263.70 1,226 +1.59(+0.61%)
Jul 03, 2023 263.10 263.10 261.75 262.11 534 +5.87(+2.29%)
Jun 30, 2023 257.29 257.29 255.54 256.24 368 +4.27(+1.69%)
Jun 29, 2023 251.72 252.08 251.29 251.97 1,673 -12.50(-4.73%)
Jun 28, 2023 265.00 265.72 262.40 264.47 1,056 +3.26(+1.25%)
Jun 27, 2023 257.72 261.21 257.72 261.21 1,100 +5.61(+2.20%)
Jun 26, 2023 256.74 256.74 254.58 255.59 261 -0.59(-0.23%)
Jun 23, 2023 256.21 257.62 255.88 256.19 957 -3.49(-1.34%)
Jun 22, 2023 257.39 259.67 257.39 259.67 639 +0.04(+0.02%)
Jun 21, 2023 263.23 263.23 258.21 259.63 2,976 -11.04(-4.08%)
Jun 20, 2023 275.67 275.67 270.29 270.67 1,590 -20.78(-7.13%)
Jun 16, 2023 298.50 298.50 291.45 291.45 363 +0.72(+0.25%)
Jun 15, 2023 284.14 290.73 284.14 290.73 425 +19.31(+7.11%)
Jun 14, 2023 270.37 272.89 270.37 271.42 468 +1.67(+0.62%)
Jun 13, 2023 265.04 270.67 265.04 269.75 1,056 -0.97(-0.36%)
Jun 12, 2023 272.20 272.20 269.77 270.72 142 -1.18(-0.43%)
Jun 09, 2023 272.85 275.86 270.37 271.90 431 +3.68(+1.37%)
Jun 08, 2023 265.66 268.22 265.00 268.22 672 +0.32(+0.12%)
Jun 07, 2023 264.07 271.48 264.00 267.90 230 -2.65(-0.98%)
Jun 06, 2023 265.74 270.92 264.30 270.55 1,098 +6.26(+2.37%)
Jun 05, 2023 264.12 266.29 264.12 264.29 849 -9.73(-3.55%)
Jun 02, 2023 270.70 274.50 270.70 274.02 3,966 +18.00(+7.03%)
Jun 01, 2023 250.00 256.79 250.00 256.02 1,266 +1.49(+0.59%)
May 31, 2023 258.38 258.38 252.66 254.53 2,559 -1.17(-0.46%)
May 30, 2023 257.37 258.95 254.46 255.70 1,168 -11.40(-4.27%)
May 26, 2023 263.51 267.10 263.51 267.10 694 +5.60(+2.14%)
May 25, 2023 264.88 264.88 261.50 261.50 1,328 -4.00(-1.51%)
May 24, 2023 267.14 267.14 265.44 265.50 505 -3.34(-1.24%)
May 23, 2023 279.51 279.51 268.76 268.84 872 -12.43(-4.42%)
May 22, 2023 275.79 282.12 275.79 281.27 718 +5.92(+2.15%)
May 19, 2023 275.02 276.51 274.88 275.35 2,654 -0.81(-0.30%)
May 18, 2023 277.00 277.48 274.56 276.17 377 -2.47(-0.89%)
May 17, 2023 277.80 279.88 277.41 278.64 472 -10.83(-3.74%)
May 16, 2023 287.95 289.68 287.80 289.47 618 -6.32(-2.14%)
May 15, 2023 288.44 297.90 288.44 295.79 377 +8.54(+2.97%)
May 12, 2023 286.55 287.33 284.85 287.25 537 +1.61(+0.56%)
May 11, 2023 286.00 287.27 284.05 285.64 2,617 -1.97(-0.68%)
May 10, 2023 287.61 287.61 285.72 287.61 1,689 -5.31(-1.81%)
May 09, 2023 292.49 293.53 291.00 292.92 679 -13.33(-4.35%)
May 08, 2023 304.93 306.25 304.58 306.25 166 -2.44(-0.79%)
May 05, 2023 310.30 310.30 304.39 308.69 396 +10.30(+3.45%)
May 04, 2023 298.06 298.39 297.00 298.39 365 +4.31(+1.47%)
May 03, 2023 294.10 296.40 294.08 294.08 6,807 -0.03(-0.01%)
May 02, 2023 296.36 299.71 293.05 294.11 401 -17.93(-5.75%)
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.