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

Anta Sports Products Ltd (OP: ANPDF )

10.69 -0.44 (-3.91%)
Streaming Delayed Price Updated: 10:42 AM EDT, May 31, 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 (%)
May 31, 2019 6.000 6.000 6.000 6.000 12,000 -0.37(-5.76%)
May 28, 2019 6.367 6.367 6.367 0 +0.09(+1.38%)
May 24, 2019 6.280 6.280 6.280 161 +0.00(+0.00%)
May 23, 2019 6.150 6.280 6.150 6.280 957 -0.04(-0.66%)
May 22, 2019 6.350 6.350 6.322 25 -0.03(-0.44%)
May 21, 2019 6.350 6.350 6.350 0 +0.00(+0.00%)
May 20, 2019 6.350 6.350 6.350 6.350 1,430 -0.35(-5.22%)
May 16, 2019 6.700 6.700 6.700 0 -0.22(-3.18%)
May 14, 2019 6.920 6.920 6.920 0 +0.00(+0.00%)
May 13, 2019 6.500 6.920 6.500 6.920 647 +0.32(+4.85%)
May 10, 2019 6.800 6.950 6.600 6.600 7,200 -0.15(-2.22%)
May 09, 2019 6.550 6.750 6.550 6.750 4,221 -0.25(-3.57%)
May 08, 2019 7.000 7.000 7.000 0 +0.00(+0.00%)
May 07, 2019 7.050 7.200 6.980 7.000 6,229 +0.05(+0.72%)
May 06, 2019 6.950 6.950 6.950 6.950 1,021 -0.10(-1.42%)
May 03, 2019 7.050 7.050 7.050 0 +0.00(+0.00%)
May 02, 2019 7.250 7.250 7.050 7.050 5,836 -0.07(-0.98%)
Apr 30, 2019 7.120 7.120 7.120 0 -0.09(-1.21%)
Apr 29, 2019 7.207 7.207 7.207 0 -0.04(-0.59%)
Apr 25, 2019 7.250 7.250 7.250 0 +0.00(+0.00%)
Apr 24, 2019 7.250 7.250 7.250 7.250 3,934 +0.00(+0.00%)
Apr 23, 2019 7.200 7.300 7.200 7.250 2,575 +0.13(+1.83%)
Apr 22, 2019 7.120 7.120 7.120 7.120 100 +0.17(+2.45%)
Apr 18, 2019 6.950 6.950 6.950 0 +0.00(+0.00%)
Apr 17, 2019 7.150 7.150 6.950 6.950 1,850 -0.20(-2.80%)
Apr 16, 2019 7.150 7.150 7.150 7.150 633 +0.40(+5.93%)
Apr 15, 2019 6.750 6.750 6.750 0 +0.00(+0.00%)
Apr 12, 2019 6.750 6.750 6.750 6.750 4,800 +0.15(+2.27%)
Apr 11, 2019 6.580 6.600 6.580 6.600 1,795 -0.10(-1.49%)
Apr 10, 2019 6.700 6.700 6.700 0 +0.00(+0.00%)
Apr 09, 2019 6.700 6.700 6.700 6.700 758 -0.05(-0.74%)
Apr 08, 2019 6.750 6.750 6.750 0 +0.00(+0.00%)
Apr 05, 2019 6.790 6.790 6.750 6.750 3,300 +0.00(+0.00%)
Apr 04, 2019 6.750 6.750 6.750 6.750 2,937 -0.05(-0.74%)
Apr 03, 2019 6.850 6.850 6.800 6.800 8,016 +0.19(+2.86%)
Apr 01, 2019 6.611 6.611 6.611 0 +0.00(+0.00%)
Mar 29, 2019 6.611 6.611 6.611 12 +0.00(+0.00%)
Mar 28, 2019 6.611 6.611 6.611 0 -0.08(-1.18%)
Mar 27, 2019 6.690 6.690 6.690 3,734 +0.00(+0.00%)
Mar 26, 2019 6.690 6.690 6.690 0 +0.00(+0.00%)
Mar 25, 2019 6.690 6.690 6.690 0 +0.00(+0.00%)
Mar 22, 2019 6.690 6.690 6.690 6.690 400 +0.05(+0.75%)
Mar 21, 2019 6.640 6.640 6.640 0 +0.11(+1.67%)
Mar 20, 2019 6.619 6.619 6.531 1,169 -0.09(-1.33%)
Mar 18, 2019 6.619 6.619 6.619 0 +0.37(+5.91%)
Mar 14, 2019 6.250 6.250 6.250 0 +0.00(+0.00%)
Mar 13, 2019 6.250 6.250 6.250 6.250 1,767 +0.20(+3.31%)
Mar 12, 2019 6.050 6.050 6.050 6.050 1,000 -0.09(-1.47%)
Mar 11, 2019 6.140 6.140 6.140 6.140 540 +0.15(+2.55%)
Mar 07, 2019 5.987 5.987 5.987 0 -0.26(-4.18%)
Mar 06, 2019 6.249 6.249 6.249 0 +0.06(+1.03%)
Mar 05, 2019 6.185 6.185 6.185 0 +0.16(+2.59%)
Mar 04, 2019 6.029 6.029 6.029 0 +0.28(+4.96%)
Mar 01, 2019 5.745 5.745 5.745 0 +0.04(+0.66%)
Feb 28, 2019 5.707 5.707 5.707 71 +0.00(+0.00%)
Feb 27, 2019 5.707 5.707 5.707 0 +0.05(+0.90%)
Feb 26, 2019 5.550 5.550 5.656 18,696 +0.11(+1.91%)
Feb 25, 2019 5.550 5.550 5.550 5.550 2,042 +0.01(+0.18%)
Feb 22, 2019 5.540 5.540 5.540 5.540 7,300 +0.04(+0.73%)
Feb 21, 2019 5.500 5.500 5.500 5.500 6,640 +0.29(+5.51%)
Feb 20, 2019 5.213 5.213 5.213 0 -0.12(-2.27%)
Feb 19, 2019 5.400 5.400 5.334 984 -0.07(-1.22%)
Feb 15, 2019 5.400 5.400 5.400 5.400 1,100 -0.15(-2.64%)
Feb 14, 2019 5.547 5.547 5.547 0 +0.27(+5.06%)
Feb 13, 2019 5.279 5.279 5.279 0 -0.04(-0.74%)
Feb 12, 2019 5.319 5.319 5.319 0 +0.07(+1.34%)
Feb 11, 2019 5.248 5.248 5.248 0 -0.11(-2.10%)
Feb 08, 2019 5.361 5.361 5.361 0 +0.16(+3.11%)
Feb 01, 2019 5.199 5.199 5.199 0 -0.05(-0.93%)
Jan 31, 2019 5.248 5.248 5.248 0 -0.18(-3.37%)
Jan 30, 2019 5.431 5.431 5.431 0 +0.37(+7.38%)
Jan 29, 2019 5.058 5.058 5.058 0 +0.19(+3.96%)
Jan 28, 2019 4.883 4.883 4.865 2,740 +0.08(+1.58%)
Jan 25, 2019 4.789 4.789 4.789 0 -0.04(-0.81%)
Jan 24, 2019 4.829 4.829 4.829 0 -0.03(-0.52%)
Jan 23, 2019 4.854 4.854 4.854 0 +0.11(+2.26%)
Jan 22, 2019 4.485 4.485 4.746 706 +0.26(+5.83%)
Jan 17, 2019 4.485 4.485 4.485 0 -0.01(-0.14%)
Jan 16, 2019 4.491 4.491 4.491 0 -0.05(-1.12%)
Jan 15, 2019 4.542 4.542 4.542 0 +0.14(+3.23%)
Jan 14, 2019 4.400 4.400 4.400 0 +0.00(+0.00%)
Jan 11, 2019 4.400 4.400 4.400 4.400 1,900 -0.10(-2.22%)
Jan 10, 2019 4.500 4.500 4.500 0 +0.00(+0.00%)
Jan 09, 2019 4.500 4.500 4.500 4.500 522 -0.01(-0.22%)
Jan 08, 2019 4.510 4.510 4.510 4.510 1,381 +0.02(+0.45%)
Jan 07, 2019 4.490 4.490 4.490 0 +0.01(+0.25%)
Jan 04, 2019 4.479 4.479 4.479 0 -0.10(-2.20%)
Jan 03, 2019 4.580 4.580 4.580 0 -0.20(-4.18%)
Dec 31, 2018 4.779 4.779 4.779 0 +0.03(+0.54%)
Dec 28, 2018 4.450 4.450 4.754 6,204 +0.30(+6.83%)
Dec 27, 2018 4.450 4.450 4.450 4.450 45,502 -0.19(-4.19%)
Dec 24, 2018 4.645 4.645 4.645 0 +0.16(+3.67%)
Dec 21, 2018 4.480 4.480 4.480 0 +0.00(+0.00%)
Dec 20, 2018 4.480 4.480 4.480 4.480 3,484 -0.20(-4.21%)
Dec 19, 2018 4.677 4.677 4.677 0 +0.08(+1.67%)
Dec 18, 2018 4.600 4.600 4.600 0 +0.00(+0.00%)
Dec 17, 2018 4.600 4.600 4.600 4.600 473 -0.24(-4.91%)
Dec 14, 2018 4.837 4.837 4.837 0 +0.25(+5.47%)
Dec 13, 2018 4.586 4.586 4.586 0 +0.01(+0.14%)
Dec 11, 2018 4.580 4.580 4.580 0 +0.00(+0.00%)
Dec 10, 2018 4.500 4.580 4.500 4.580 6,420 -0.17(-3.58%)
Nov 28, 2018 4.750 4.750 4.750 0 +0.08(+1.69%)
Nov 23, 2018 4.671 4.671 4.671 0 +0.14(+3.12%)
Nov 21, 2018 4.530 4.530 4.530 0 +0.02(+0.36%)
Nov 19, 2018 4.514 4.514 4.514 0 -0.07(-1.56%)
Nov 16, 2018 4.585 4.585 4.585 0 +0.18(+4.20%)
Nov 15, 2018 4.400 4.400 4.400 0 +0.06(+1.38%)
Nov 12, 2018 4.340 4.340 4.340 0 -0.24(-5.30%)
Nov 07, 2018 4.583 4.583 4.583 0 +0.13(+2.87%)
Nov 06, 2018 4.455 4.455 4.455 0 +0.40(+9.97%)
Oct 29, 2018 4.052 4.052 4.052 0 -0.03(-0.72%)
Oct 26, 2018 4.081 4.081 4.081 2,556 +0.16(+4.11%)
Oct 22, 2018 3.920 3.920 3.920 0 +0.00(+0.00%)
Oct 19, 2018 3.920 3.920 3.920 3.920 100 +0.02(+0.59%)
Oct 18, 2018 3.897 3.897 3.897 0 -0.16(-3.98%)
Oct 16, 2018 4.058 4.058 4.058 0 +0.00(+0.00%)
Oct 15, 2018 4.058 4.058 4.058 0 +0.13(+3.19%)
Oct 12, 2018 3.933 3.933 3.933 0 +0.00(+0.00%)
Oct 11, 2018 3.933 3.933 3.933 3.933 14,937 -0.07(-1.68%)
Oct 09, 2018 4.000 4.000 4.000 0 -0.45(-10.11%)
Oct 08, 2018 4.450 4.450 4.450 0 +0.00(+0.00%)
Oct 05, 2018 4.450 4.450 4.450 4.450 900 -0.04(-0.97%)
Oct 04, 2018 4.494 4.494 4.494 0 -0.19(-3.98%)
Oct 02, 2018 4.680 4.680 4.680 0 -0.16(-3.31%)
Oct 01, 2018 4.840 4.840 4.840 1 +0.00(+0.00%)
Sep 28, 2018 4.840 4.840 4.840 4.840 4,300 +0.27(+5.91%)
Sep 24, 2018 4.570 4.570 4.570 0 +0.29(+6.78%)
Sep 12, 2018 4.280 4.280 4.280 0 -0.44(-9.35%)
Sep 11, 2018 4.721 4.721 4.721 0 -0.24(-4.76%)
Sep 10, 2018 4.957 4.957 4.957 0 -0.09(-1.74%)
Sep 07, 2018 5.045 5.045 5.045 0 +0.04(+0.89%)
Sep 06, 2018 5.000 5.000 5.000 0 -0.36(-6.69%)
Aug 30, 2018 5.359 5.359 5.359 0 +0.00(+0.00%)
Aug 28, 2018 5.359 5.359 5.359 0 +0.16(+3.06%)
Aug 27, 2018 5.200 5.200 5.200 0 +0.00(+0.00%)
Aug 24, 2018 5.200 5.200 5.200 5.200 700 +0.01(+0.25%)
Aug 22, 2018 5.187 5.187 5.187 0 +0.05(+0.99%)
Aug 21, 2018 5.136 5.136 5.136 0 +0.24(+4.81%)
Aug 20, 2018 4.900 4.900 4.900 30 +0.00(+0.00%)
Aug 17, 2018 4.900 4.900 4.900 4.900 1,500 -0.01(-0.17%)
Aug 16, 2018 4.908 4.908 4.908 0 -0.26(-5.11%)
Aug 14, 2018 5.173 5.173 5.173 0 +0.04(+0.75%)
Aug 13, 2018 5.134 5.134 5.134 0 +0.13(+2.65%)
Aug 08, 2018 5.002 5.002 5.002 0 +0.06(+1.16%)
Aug 07, 2018 4.945 4.945 4.945 0 +0.03(+0.64%)
Aug 06, 2018 4.913 4.913 4.913 0 +0.10(+1.99%)
Aug 03, 2018 4.817 4.817 4.817 0 -0.37(-7.14%)
Jul 31, 2018 5.188 5.188 5.188 0 +0.00(+0.00%)
Jul 27, 2018 0 +0.00(+0.00%)
Jul 26, 2018 5.350 5.350 5.350 1,898 +0.08(+1.52%)
Jul 12, 2018 5.270 5.270 5.270 950 +0.07(+1.32%)
Jun 28, 2018 5.202 5.202 5.202 0 -0.45(-7.94%)
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.