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

Anta Sports Prod ADR (OP: ANPDY )

288.01 -5.40 (-1.84%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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 28, 2021 506.74 507.93 503.87 506.94 162 -0.52(-0.10%)
May 27, 2021 510.99 510.99 505.71 507.46 476 +3.71(+0.74%)
May 26, 2021 504.22 504.22 502.00 503.75 180 -0.24(-0.05%)
May 25, 2021 500.00 505.64 500.00 503.99 474 +14.26(+2.91%)
May 24, 2021 478.43 489.74 478.41 489.72 694 +12.03(+2.52%)
May 21, 2021 475.01 479.26 473.61 477.69 2,419 +9.52(+2.03%)
May 20, 2021 458.74 470.21 458.74 468.17 1,059 +16.09(+3.56%)
May 19, 2021 445.50 463.25 445.50 452.08 1,381 -1.96(-0.43%)
May 18, 2021 446.68 455.54 446.68 454.04 1,742 -3.31(-0.72%)
May 17, 2021 458.79 459.76 456.46 457.35 1,250 +4.34(+0.96%)
May 14, 2021 446.99 453.01 445.60 453.01 1,327 +5.98(+1.34%)
May 13, 2021 452.62 452.62 442.33 447.03 1,196 +6.23(+1.41%)
May 12, 2021 453.31 453.31 440.26 440.80 299 -4.01(-0.90%)
May 11, 2021 435.42 450.43 435.42 444.81 1,019 -0.18(-0.04%)
May 10, 2021 463.30 463.30 441.60 444.99 1,387 -28.51(-6.02%)
May 07, 2021 468.03 473.56 467.96 473.50 1,016 +7.08(+1.52%)
May 06, 2021 466.77 467.71 464.73 466.42 214 +17.04(+3.79%)
May 05, 2021 450.88 452.19 449.38 449.38 1,154 -4.34(-0.96%)
May 04, 2021 456.32 456.32 450.90 453.72 904 +6.71(+1.50%)
May 03, 2021 448.20 449.37 446.15 447.01 479 -1.21(-0.27%)
Apr 30, 2021 457.50 457.50 448.22 448.22 15,800 -3.68(-0.81%)
Apr 29, 2021 454.76 458.00 450.73 451.90 217 -6.40(-1.40%)
Apr 28, 2021 450.00 459.92 450.00 458.30 280 +18.13(+4.12%)
Apr 27, 2021 439.80 441.26 439.44 440.17 895 -0.52(-0.12%)
Apr 26, 2021 440.00 440.87 437.68 440.69 1,087 -5.61(-1.26%)
Apr 23, 2021 453.04 453.04 442.96 446.30 200 +10.24(+2.35%)
Apr 22, 2021 444.82 444.82 430.61 436.06 679 +7.64(+1.78%)
Apr 21, 2021 425.62 428.42 422.93 428.42 2,033 -23.83(-5.27%)
Apr 20, 2021 458.58 458.58 446.50 452.25 9,350 +6.69(+1.50%)
Apr 19, 2021 446.13 449.12 445.38 445.56 318 -8.45(-1.86%)
Apr 16, 2021 453.35 454.46 452.50 454.01 500 -9.31(-2.01%)
Apr 15, 2021 465.60 465.60 447.88 463.32 6,969 +1.57(+0.34%)
Apr 14, 2021 445.08 462.12 445.08 461.75 2,856 +20.74(+4.70%)
Apr 13, 2021 445.02 445.02 439.56 441.01 802 +7.29(+1.68%)
Apr 12, 2021 432.52 434.23 431.60 433.72 488 +11.74(+2.78%)
Apr 09, 2021 428.73 428.73 421.00 421.98 200 -14.87(-3.40%)
Apr 08, 2021 434.40 437.10 433.55 436.85 344 +22.29(+5.38%)
Apr 07, 2021 426.80 426.80 413.05 414.56 1,549 -11.37(-2.67%)
Apr 06, 2021 418.20 426.00 418.00 425.93 327 +3.04(+0.72%)
Apr 05, 2021 426.80 426.92 418.45 422.89 951 +5.66(+1.36%)
Apr 01, 2021 418.31 421.46 417.23 417.23 400 +4.40(+1.07%)
Mar 31, 2021 415.17 415.17 408.19 412.83 245 +8.15(+2.01%)
Mar 30, 2021 402.48 404.68 401.80 404.68 307 +2.00(+0.50%)
Mar 29, 2021 404.97 404.97 391.97 402.68 4,251 -12.46(-3.00%)
Mar 26, 2021 405.02 419.87 405.02 415.14 400 +24.32(+6.22%)
Mar 25, 2021 389.14 396.15 380.60 390.82 1,312 +22.82(+6.20%)
Mar 24, 2021 362.00 368.00 358.00 368.00 1,354 -10.10(-2.67%)
Mar 23, 2021 372.15 379.80 372.15 378.10 1,028 -11.90(-3.05%)
Mar 22, 2021 394.33 394.33 387.45 390.00 196 +1.57(+0.40%)
Mar 19, 2021 387.55 390.47 384.05 388.43 1,100 -10.19(-2.56%)
Mar 18, 2021 403.10 403.75 398.09 398.62 584 +1.61(+0.40%)
Mar 17, 2021 392.28 397.07 388.83 397.02 848 +5.36(+1.37%)
Mar 16, 2021 383.71 392.45 383.71 391.66 1,080 +8.20(+2.14%)
Mar 15, 2021 380.38 383.71 379.40 383.46 2,620 -14.37(-3.61%)
Mar 12, 2021 390.75 401.97 390.75 397.83 1,200 -11.69(-2.85%)
Mar 11, 2021 400.23 411.10 400.23 409.52 1,044 +18.76(+4.80%)
Mar 10, 2021 394.24 395.39 387.75 390.75 827 -1.06(-0.27%)
Mar 09, 2021 375.60 391.82 375.60 391.82 767 +20.60(+5.55%)
Mar 08, 2021 359.57 375.58 359.57 371.22 672 -21.36(-5.44%)
Mar 05, 2021 392.49 396.04 385.76 392.58 500 +9.04(+2.36%)
Mar 04, 2021 397.44 397.44 380.50 383.54 485 -21.79(-5.38%)
Mar 03, 2021 408.13 408.86 403.55 405.33 1,119 +3.09(+0.77%)
Mar 02, 2021 405.98 405.98 399.56 402.24 517 -13.76(-3.31%)
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.