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

Anta Sports Prod ADR (OP: ANPDY )

295.08 -2.59 (-0.87%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 10, 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 (%)
Apr 29, 2022 289.69 292.97 286.50 288.66 3,543 +6.91(+2.45%)
Apr 28, 2022 284.99 293.50 276.27 281.75 2,382 -1.39(-0.49%)
Apr 27, 2022 288.14 288.14 280.06 283.14 1,234 +11.81(+4.35%)
Apr 26, 2022 274.90 279.35 271.33 271.33 1,847 -2.91(-1.06%)
Apr 25, 2022 272.00 274.92 270.19 274.24 2,099 -15.47(-5.34%)
Apr 22, 2022 290.00 294.36 287.70 289.71 1,558 +11.68(+4.20%)
Apr 21, 2022 276.43 286.28 276.43 278.03 808 -4.90(-1.73%)
Apr 20, 2022 282.92 291.02 281.12 282.93 620 +1.28(+0.45%)
Apr 19, 2022 279.75 284.44 279.00 281.65 1,407 -9.56(-3.28%)
Apr 18, 2022 286.00 295.00 286.00 291.21 1,014 +1.38(+0.48%)
Apr 14, 2022 293.50 295.00 289.82 289.82 805 +1.21(+0.42%)
Apr 13, 2022 292.71 292.71 282.92 288.62 154 +0.12(+0.04%)
Apr 12, 2022 290.10 292.55 287.39 288.50 1,681 +15.55(+5.70%)
Apr 11, 2022 281.50 281.50 271.27 272.95 456 -10.65(-3.76%)
Apr 08, 2022 284.05 285.52 282.57 283.60 1,900 -13.37(-4.50%)
Apr 07, 2022 298.80 301.15 296.23 296.97 1,184 +0.10(+0.03%)
Apr 06, 2022 302.75 302.75 293.50 296.87 1,216 -13.07(-4.22%)
Apr 05, 2022 305.92 314.88 305.92 309.94 1,726 -5.06(-1.61%)
Apr 04, 2022 317.61 320.00 312.24 315.00 1,727 +4.69(+1.51%)
Apr 01, 2022 311.51 313.20 309.00 310.31 221 +1.04(+0.34%)
Mar 31, 2022 308.77 315.21 307.50 309.27 652 -7.25(-2.29%)
Mar 30, 2022 323.32 324.27 316.31 316.52 1,170 -0.07(-0.02%)
Mar 29, 2022 320.10 320.48 313.10 316.59 1,576 +7.85(+2.54%)
Mar 28, 2022 306.31 310.00 305.00 308.74 1,020 -5.76(-1.83%)
Mar 25, 2022 313.61 314.82 311.53 314.50 932 -8.58(-2.66%)
Mar 24, 2022 330.00 330.00 321.50 323.08 781 +14.25(+4.61%)
Mar 23, 2022 308.24 315.80 307.07 308.83 2,075 -31.12(-9.15%)
Mar 22, 2022 340.78 340.78 337.85 339.95 1,149 +17.63(+5.47%)
Mar 21, 2022 321.46 324.97 321.21 322.32 341 -11.75(-3.52%)
Mar 18, 2022 330.00 336.58 324.96 334.07 1,590 -2.39(-0.71%)
Mar 17, 2022 329.77 336.46 325.05 336.46 2,414 -8.88(-2.57%)
Mar 16, 2022 325.00 345.78 319.02 345.34 4,300 +55.78(+19.26%)
Mar 15, 2022 279.15 291.68 278.95 289.56 23,080 +26.68(+10.15%)
Mar 14, 2022 278.30 278.30 258.00 262.88 64,910 -38.64(-12.82%)
Mar 11, 2022 304.82 311.17 301.52 301.52 1,430 -12.28(-3.91%)
Mar 10, 2022 319.78 319.98 309.84 313.80 1,988 -0.25(-0.08%)
Mar 09, 2022 317.58 317.58 311.72 314.05 10,657 -23.95(-7.09%)
Mar 08, 2022 340.00 343.00 333.79 338.00 1,702 -8.09(-2.34%)
Mar 07, 2022 350.80 351.93 344.01 346.09 1,718 -13.48(-3.75%)
Mar 04, 2022 365.02 372.24 359.57 359.57 1,803 -8.41(-2.29%)
Mar 03, 2022 374.50 374.50 365.22 367.98 1,082 -6.73(-1.80%)
Mar 02, 2022 370.00 378.35 365.90 374.71 1,542 -4.85(-1.28%)
Mar 01, 2022 380.87 386.11 377.00 379.56 1,345 -4.13(-1.08%)
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%)
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.