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

Anta Sports Prod ADR (OP: ANPDY )

274.00 -5.55 (-1.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Oct 29, 2021 388.99 391.75 387.61 387.61 777 -7.39(-1.87%)
Oct 28, 2021 391.20 395.00 390.49 395.00 1,439 -1.27(-0.32%)
Oct 27, 2021 395.99 401.37 394.93 396.27 891 -9.42(-2.32%)
Oct 26, 2021 414.15 405.69 762 -10.31(-2.48%)
Oct 25, 2021 421.43 421.43 414.27 416.00 2,539 -14.44(-3.35%)
Oct 22, 2021 440.34 440.34 429.19 430.44 14,323 +12.50(+2.99%)
Oct 21, 2021 431.64 431.64 417.77 417.94 873 +2.56(+0.62%)
Oct 20, 2021 422.38 422.58 415.38 415.38 430 -8.30(-1.96%)
Oct 19, 2021 418.50 423.68 417.84 423.68 1,057 +15.77(+3.87%)
Oct 18, 2021 410.54 411.35 405.85 407.91 6,552 +16.59(+4.24%)
Oct 15, 2021 391.36 391.36 388.23 391.32 265 -7.58(-1.90%)
Oct 14, 2021 397.79 398.90 396.01 398.90 916 -1.10(-0.28%)
Oct 13, 2021 393.00 400.00 393.00 400.00 295 +5.89(+1.49%)
Oct 12, 2021 400.00 400.00 394.11 394.11 1,700 -7.25(-1.81%)
Oct 11, 2021 409.64 409.68 399.82 401.36 1,705 -24.09(-5.66%)
Oct 08, 2021 421.94 427.60 421.94 425.45 13,881 -8.95(-2.06%)
Oct 07, 2021 433.34 436.86 427.82 434.40 287 +1.61(+0.37%)
Oct 06, 2021 430.00 434.89 428.85 432.79 1,499 -21.98(-4.83%)
Oct 05, 2021 457.94 457.94 453.63 454.77 785 +6.28(+1.40%)
Oct 04, 2021 456.84 456.84 446.07 448.49 1,679 -20.93(-4.46%)
Oct 01, 2021 483.76 483.76 464.65 469.42 215 -2.61(-0.55%)
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%)
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.