Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anta Sports Prod ADR (OP: ANPDY )

223.02 -1.79 (-0.80%)
Streaming Delayed Price Updated: 11:48 AM EDT, Sep 18, 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 17, 2024 226.01 226.62 224.29 224.81 986 +2.27(+1.02%)
Sep 16, 2024 222.99 222.99 222.16 222.54 1,051 -0.28(-0.13%)
Sep 13, 2024 224.65 224.65 222.43 222.82 5,608 +1.54(+0.70%)
Sep 12, 2024 220.11 224.65 219.73 221.28 989 -5.86(-2.58%)
Sep 11, 2024 225.79 227.14 224.64 227.14 2,300 -4.36(-1.88%)
Sep 10, 2024 234.78 234.78 230.53 231.50 761 -9.47(-3.93%)
Sep 09, 2024 240.20 241.51 239.44 240.97 1,435 +2.27(+0.95%)
Sep 06, 2024 240.08 240.81 237.95 238.70 1,064 -3.36(-1.39%)
Sep 05, 2024 244.02 244.02 241.09 242.06 1,467 +0.97(+0.40%)
Sep 04, 2024 242.43 242.87 240.85 241.09 1,118 -4.96(-2.02%)
Sep 03, 2024 242.25 246.06 238.44 246.05 1,011 +1.24(+0.51%)
Aug 30, 2024 244.56 245.85 242.43 244.81 3,987 +0.25(+0.10%)
Aug 29, 2024 239.00 244.57 239.00 244.56 1,425 +6.78(+2.85%)
Aug 28, 2024 241.64 243.25 237.12 237.78 5,553 -5.62(-2.31%)
Aug 27, 2024 248.03 248.03 238.10 243.40 1,033 +16.06(+7.06%)
Aug 26, 2024 230.29 230.29 225.85 227.34 2,901 +4.27(+1.91%)
Aug 23, 2024 225.51 229.95 222.89 223.07 3,360 +4.04(+1.84%)
Aug 22, 2024 225.12 225.12 218.37 219.03 1,523 +0.88(+0.40%)
Aug 21, 2024 224.81 224.81 217.00 218.15 1,478 +4.91(+2.30%)
Aug 20, 2024 214.68 221.17 212.84 213.24 2,079 -7.24(-3.28%)
Aug 19, 2024 222.09 226.00 218.17 220.48 1,225 +0.22(+0.10%)
Aug 16, 2024 219.59 220.69 219.47 220.26 490 +5.78(+2.69%)
Aug 15, 2024 203.20 214.48 203.20 214.48 2,910 -0.75(-0.35%)
Aug 14, 2024 217.52 217.52 213.95 215.23 1,572 -5.20(-2.36%)
Aug 13, 2024 219.99 222.21 218.88 220.43 6,949 +0.44(+0.20%)
Aug 12, 2024 224.26 224.26 217.04 219.99 955 -5.01(-2.23%)
Aug 09, 2024 224.83 225.00 222.58 225.00 1,644 +0.81(+0.36%)
Aug 08, 2024 222.69 224.47 222.47 224.19 1,406 +5.16(+2.36%)
Aug 07, 2024 220.67 222.14 218.50 219.03 2,002 -0.31(-0.14%)
Aug 06, 2024 218.35 220.10 218.22 219.34 6,643 -0.09(-0.04%)
Aug 05, 2024 218.02 221.63 214.50 219.44 1,372 +1.95(+0.90%)
Aug 02, 2024 218.03 218.55 215.39 217.49 4,633 +4.06(+1.90%)
Aug 01, 2024 216.57 217.87 213.33 213.43 1,020 -8.94(-4.02%)
Jul 31, 2024 224.00 226.50 221.85 222.37 1,545 +4.53(+2.08%)
Jul 30, 2024 219.62 219.62 216.21 217.84 2,586 -4.55(-2.05%)
Jul 29, 2024 223.34 225.00 222.19 222.39 1,769 -2.67(-1.19%)
Jul 26, 2024 223.44 225.45 222.98 225.06 2,113 +1.70(+0.76%)
Jul 25, 2024 223.77 224.96 222.93 223.36 6,469 +1.59(+0.72%)
Jul 24, 2024 225.09 225.40 221.65 221.77 12,598 -3.91(-1.73%)
Jul 23, 2024 225.65 226.10 224.62 225.68 957 -9.55(-4.06%)
Jul 22, 2024 240.46 240.46 227.97 235.23 4,733 +3.07(+1.32%)
Jul 19, 2024 233.95 233.95 232.16 232.16 2,498 -2.84(-1.21%)
Jul 18, 2024 238.22 238.34 234.38 235.00 1,699 -2.31(-0.97%)
Jul 17, 2024 237.84 239.76 236.46 237.31 218 -1.22(-0.51%)
Jul 16, 2024 236.12 238.53 235.10 238.53 817 +3.54(+1.51%)
Jul 15, 2024 239.27 239.27 234.43 234.99 383 -7.36(-3.04%)
Jul 12, 2024 244.45 244.85 242.35 242.35 1,463 +10.76(+4.65%)
Jul 11, 2024 232.68 233.29 231.55 231.59 386 +8.56(+3.84%)
Jul 10, 2024 221.83 228.92 221.60 223.03 1,199 -0.85(-0.38%)
Jul 09, 2024 224.38 224.99 222.02 223.88 1,233 -3.00(-1.32%)
Jul 08, 2024 229.35 229.35 225.41 226.88 3,471 +1.06(+0.47%)
Jul 05, 2024 230.82 230.82 223.30 225.82 352 -9.96(-4.22%)
Jul 03, 2024 235.40 236.88 235.40 235.78 130 +1.09(+0.46%)
Jul 02, 2024 234.05 235.30 233.54 234.69 1,069 -4.52(-1.89%)
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.