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 (%)
Sep 30, 2021 470.92 476.35 468.73 472.03 1,123 +5.65(+1.21%)
Sep 29, 2021 466.24 468.42 464.74 466.38 968 +7.01(+1.53%)
Sep 28, 2021 452.95 459.36 451.94 459.36 2,975 +11.78(+2.63%)
Sep 27, 2021 444.55 453.70 443.92 447.58 3,308 -7.38(-1.62%)
Sep 24, 2021 455.90 457.46 454.04 454.96 1,189 -13.40(-2.86%)
Sep 23, 2021 465.00 471.58 455.00 468.36 2,100 -27.81(-5.61%)
Sep 22, 2021 497.50 499.49 495.54 496.18 1,267 +9.98(+2.05%)
Sep 21, 2021 480.07 487.47 478.00 486.19 766 +16.18(+3.44%)
Sep 20, 2021 461.00 477.78 461.00 470.02 689 -30.69(-6.13%)
Sep 17, 2021 496.43 519.40 496.28 500.71 897 +10.01(+2.04%)
Sep 16, 2021 486.25 497.50 486.25 490.70 1,504 -15.18(-3.00%)
Sep 15, 2021 502.42 506.43 500.39 505.88 338 -2.27(-0.45%)
Sep 14, 2021 511.20 511.34 507.05 508.15 316 -12.75(-2.45%)
Sep 13, 2021 516.01 526.42 516.01 520.90 543 -9.47(-1.78%)
Sep 10, 2021 536.55 536.67 526.39 530.37 943 +7.61(+1.45%)
Sep 09, 2021 514.49 528.36 514.49 522.76 1,287 -7.20(-1.36%)
Sep 08, 2021 529.91 531.00 522.31 529.96 1,956 +15.58(+3.03%)
Sep 07, 2021 513.89 528.20 509.91 514.38 585 +0.32(+0.06%)
Sep 03, 2021 529.07 529.07 506.17 514.06 694 +2.36(+0.46%)
Sep 02, 2021 500.00 528.74 500.00 511.70 1,340 -12.61(-2.41%)
Sep 01, 2021 530.00 530.00 513.01 524.31 1,928 +13.31(+2.60%)
Aug 31, 2021 525.00 526.66 509.91 511.00 1,569 -2.08(-0.41%)
Aug 30, 2021 508.82 513.08 500.27 513.08 1,182 +18.57(+3.76%)
Aug 27, 2021 495.50 504.62 494.24 494.51 8,469 -1.52(-0.31%)
Aug 26, 2021 496.42 504.55 495.08 496.03 1,383 -15.77(-3.08%)
Aug 25, 2021 529.67 529.67 510.34 511.80 807 -39.43(-7.15%)
Aug 24, 2021 550.00 555.94 550.00 551.23 594 -3.05(-0.55%)
Aug 23, 2021 548.73 554.29 548.73 554.28 11,169 +31.37(+6.00%)
Aug 20, 2021 522.24 526.51 522.04 522.91 3,204 -15.70(-2.91%)
Aug 19, 2021 537.68 540.31 535.82 538.61 1,453 +13.65(+2.60%)
Aug 18, 2021 524.39 527.96 524.15 524.96 2,697 +7.29(+1.41%)
Aug 17, 2021 520.75 525.00 517.50 517.67 17,296 -26.14(-4.81%)
Aug 16, 2021 540.51 545.00 540.51 543.81 717 +9.40(+1.76%)
Aug 13, 2021 532.55 536.71 531.83 534.40 240 -1.11(-0.21%)
Aug 12, 2021 544.69 544.69 532.90 535.51 624 -10.28(-1.88%)
Aug 11, 2021 547.00 547.00 541.17 545.79 261 -3.47(-0.63%)
Aug 10, 2021 551.09 551.09 548.46 549.26 320 +14.06(+2.63%)
Aug 09, 2021 534.25 536.42 533.63 535.20 255 -11.13(-2.04%)
Aug 06, 2021 547.65 550.50 544.88 546.33 598 -27.17(-4.74%)
Aug 05, 2021 569.87 574.47 569.87 573.50 408 -11.24(-1.92%)
Aug 04, 2021 579.95 589.82 579.95 584.74 816 +11.52(+2.01%)
Aug 03, 2021 563.61 578.32 559.00 573.22 6,733 +29.22(+5.37%)
Aug 02, 2021 545.67 548.74 542.11 544.00 2,685 -2.58(-0.47%)
Jul 30, 2021 558.16 558.16 534.98 546.58 847 -10.25(-1.84%)
Jul 29, 2021 558.59 561.93 555.02 556.83 5,868 -21.72(-3.76%)
Jul 28, 2021 534.00 581.51 534.00 578.55 13,496 +69.19(+13.58%)
Jul 27, 2021 502.21 510.81 499.99 509.36 5,855 -23.13(-4.34%)
Jul 26, 2021 533.07 538.01 531.00 532.49 1,023 -6.51(-1.21%)
Jul 23, 2021 545.00 558.90 536.86 539.00 4,305 -32.36(-5.66%)
Jul 22, 2021 570.66 572.85 567.15 571.36 294 -13.29(-2.27%)
Jul 21, 2021 578.78 584.65 576.03 584.65 442 -6.35(-1.07%)
Jul 20, 2021 602.23 602.23 587.13 591.00 364 +1.53(+0.26%)
Jul 19, 2021 594.50 594.50 588.60 589.47 348 -8.03(-1.34%)
Jul 16, 2021 600.25 603.06 595.80 597.50 943 -7.29(-1.21%)
Jul 15, 2021 614.41 614.41 603.95 604.79 824 +4.50(+0.75%)
Jul 14, 2021 602.30 602.30 594.50 600.29 269 +4.29(+0.72%)
Jul 13, 2021 609.95 609.95 595.51 596.00 492 -2.22(-0.37%)
Jul 12, 2021 604.90 604.90 593.88 598.22 560 -11.61(-1.90%)
Jul 09, 2021 605.00 609.91 595.00 609.83 1,345 +35.93(+6.26%)
Jul 08, 2021 570.44 573.90 556.69 573.90 505 -14.57(-2.48%)
Jul 07, 2021 588.87 589.54 584.35 588.47 1,027 +21.32(+3.76%)
Jul 06, 2021 565.92 570.00 565.92 567.15 311 -2.52(-0.44%)
Jul 02, 2021 571.80 577.94 565.67 569.67 167 -17.16(-2.92%)
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.