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

Anta Sports Prod ADR (OP: ANPDY )

268.81 -3.51 (-1.29%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Nov 30, 2020 349.98 349.98 338.40 338.40 1,812 -11.07(-3.17%)
Nov 27, 2020 352.96 352.96 347.50 349.47 100 +15.18(+4.54%)
Nov 25, 2020 333.50 335.29 332.10 334.29 600 -20.19(-5.70%)
Nov 24, 2020 352.30 354.48 350.60 354.48 113 +3.14(+0.89%)
Nov 23, 2020 354.26 354.26 350.65 351.34 228 -2.91(-0.82%)
Nov 20, 2020 354.78 359.66 353.58 354.25 4,600 -6.50(-1.80%)
Nov 19, 2020 357.47 362.47 357.47 360.75 1,289 +10.75(+3.07%)
Nov 18, 2020 348.51 350.49 347.73 350.00 249 +10.05(+2.96%)
Nov 17, 2020 345.21 345.21 335.79 339.95 515 -10.31(-2.94%)
Nov 16, 2020 350.45 352.00 348.20 350.26 1,497 +11.26(+3.32%)
Nov 13, 2020 333.77 339.00 333.00 339.00 3,500 +11.89(+3.63%)
Nov 12, 2020 330.55 331.00 325.20 327.11 141 +12.21(+3.88%)
Nov 11, 2020 318.65 318.69 305.24 314.90 723 -17.97(-5.40%)
Nov 10, 2020 330.13 332.87 326.75 332.87 564 +2.70(+0.82%)
Nov 09, 2020 325.70 330.22 325.08 330.17 972 +2.44(+0.74%)
Nov 06, 2020 323.55 327.98 323.55 327.73 300 +12.74(+4.05%)
Nov 05, 2020 305.82 317.17 305.82 314.99 359 +7.43(+2.42%)
Nov 04, 2020 292.28 308.74 292.28 307.56 1,326 +23.95(+8.45%)
Nov 03, 2020 279.81 286.00 279.81 283.61 1,146 -0.26(-0.09%)
Nov 02, 2020 279.84 284.00 279.84 283.87 170 +5.52(+1.98%)
Oct 30, 2020 280.76 280.76 275.35 278.35 13,800 -3.55(-1.26%)
Oct 29, 2020 280.19 282.22 278.08 281.90 6,688 +4.47(+1.61%)
Oct 28, 2020 276.99 278.39 275.06 277.43 248 +3.00(+1.09%)
Oct 27, 2020 273.92 276.50 272.52 274.43 569 -3.88(-1.39%)
Oct 26, 2020 277.44 279.96 276.75 278.31 410 -0.51(-0.18%)
Oct 23, 2020 287.72 287.72 278.09 278.82 600 -10.48(-3.62%)
Oct 22, 2020 286.02 290.00 286.02 289.30 160 +3.30(+1.15%)
Oct 21, 2020 288.44 288.44 285.62 286.00 85 -1.87(-0.65%)
Oct 20, 2020 282.60 288.72 282.60 287.87 655 +13.43(+4.89%)
Oct 19, 2020 270.90 278.50 270.90 274.44 235 -4.06(-1.46%)
Oct 16, 2020 276.62 278.50 275.09 278.50 100 +3.67(+1.34%)
Oct 15, 2020 273.67 275.75 271.00 274.83 788 +1.83(+0.67%)
Oct 14, 2020 275.57 275.67 273.00 273.00 674 -9.41(-3.33%)
Oct 13, 2020 282.50 282.80 280.50 282.41 290 +0.81(+0.29%)
Oct 12, 2020 279.00 282.00 279.00 281.60 1,023 +1.66(+0.59%)
Oct 09, 2020 278.45 280.00 278.13 279.94 300 +4.65(+1.69%)
Oct 08, 2020 273.92 275.86 273.92 275.29 1,053 +6.00(+2.23%)
Oct 07, 2020 269.24 270.06 269.22 269.29 147 +1.59(+0.59%)
Oct 06, 2020 268.72 269.30 267.17 267.70 489 -5.86(-2.14%)
Oct 05, 2020 273.46 273.73 271.94 273.56 172 +11.48(+4.38%)
Oct 02, 2020 261.75 263.73 261.75 262.08 700 -0.99(-0.38%)
Oct 01, 2020 263.06 264.72 262.03 263.07 1,730 +2.07(+0.79%)
Sep 30, 2020 262.04 262.04 260.18 261.00 859 +4.44(+1.73%)
Sep 29, 2020 256.04 256.76 255.20 256.56 189 +5.46(+2.17%)
Sep 28, 2020 251.90 251.90 250.14 251.10 141 +2.41(+0.97%)
Sep 25, 2020 242.84 248.69 242.84 248.69 100 -4.67(-1.84%)
Sep 24, 2020 258.45 258.45 253.21 253.36 156 -1.45(-0.57%)
Sep 23, 2020 259.98 259.98 254.81 254.81 298 +6.87(+2.77%)
Sep 22, 2020 242.90 248.74 242.90 247.94 119 -6.36(-2.50%)
Sep 21, 2020 259.35 259.35 250.01 254.30 154 -3.47(-1.35%)
Sep 18, 2020 260.08 260.28 257.77 257.77 100 +5.37(+2.13%)
Sep 17, 2020 251.16 252.66 250.66 252.40 170 -2.63(-1.03%)
Sep 16, 2020 255.25 256.29 253.57 255.03 546 +0.88(+0.35%)
Sep 15, 2020 257.63 257.63 252.83 254.15 279 +9.12(+3.72%)
Sep 14, 2020 243.00 245.88 242.99 245.03 3,320 +2.38(+0.98%)
Sep 11, 2020 248.32 248.32 241.00 242.65 200 +2.19(+0.91%)
Sep 10, 2020 243.60 243.60 238.06 240.46 206 -0.35(-0.15%)
Sep 09, 2020 239.03 241.71 238.53 240.81 176 -0.49(-0.20%)
Sep 08, 2020 236.00 246.83 236.00 241.30 259 -2.96(-1.21%)
Sep 04, 2020 247.82 250.00 240.60 244.26 1,000 -4.35(-1.75%)
Sep 03, 2020 250.71 251.38 248.14 248.61 1,178 -8.08(-3.15%)
Sep 02, 2020 256.93 257.00 255.50 256.69 217 +6.51(+2.60%)
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.