Anta Sports Prod ADR (OP: ANPDY )

260.14 -1.86 (-0.71%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 257.82 260.22 257.82 260.14 962 -1.86(-0.71%)
Jun 17, 2024 260.30 262.00 257.76 262.00 292 +4.50(+1.75%)
Jun 14, 2024 257.37 262.13 255.99 257.50 272 -3.11(-1.19%)
Jun 13, 2024 260.93 260.93 258.91 260.61 170 -4.45(-1.68%)
Jun 12, 2024 264.46 267.39 263.73 265.06 105 -4.92(-1.82%)
Jun 11, 2024 273.88 273.88 268.89 269.98 224 -6.10(-2.21%)
Jun 10, 2024 287.87 287.87 274.00 276.08 82 +2.08(+0.76%)
Jun 07, 2024 276.08 277.59 273.87 274.00 109 -5.55(-1.98%)
Jun 06, 2024 278.32 280.42 277.97 279.55 99 -2.69(-0.95%)
Jun 05, 2024 290.44 290.44 281.20 282.23 902 +3.73(+1.34%)
Jun 04, 2024 288.93 288.93 277.38 278.50 834 +6.45(+2.37%)
Jun 03, 2024 270.30 273.30 268.99 272.05 1,291 +3.24(+1.21%)
May 31, 2024 267.24 268.81 266.07 268.81 208 -3.51(-1.29%)
May 30, 2024 270.00 272.32 268.89 272.32 1,166 -2.56(-0.93%)
May 29, 2024 274.00 275.27 273.34 274.88 164 -3.28(-1.18%)
May 28, 2024 275.63 279.20 275.63 278.16 239 -1.08(-0.39%)
May 24, 2024 269.93 279.74 269.93 279.24 596 +3.10(+1.12%)
May 23, 2024 278.46 278.92 274.44 276.14 484 -7.28(-2.57%)
May 22, 2024 284.51 284.94 282.77 283.42 1,028 +1.94(+0.69%)
May 21, 2024 282.91 282.91 280.15 281.48 836 -11.58(-3.95%)
May 20, 2024 289.50 293.16 289.50 293.06 539 +5.05(+1.75%)
May 17, 2024 288.33 289.57 287.72 288.01 626 -5.40(-1.84%)
May 16, 2024 290.62 293.41 290.62 293.41 536 +2.53(+0.87%)
May 15, 2024 290.00 291.15 288.98 290.88 368 +3.87(+1.35%)
May 14, 2024 287.50 288.94 286.93 287.01 141 -4.71(-1.61%)
May 13, 2024 291.58 292.56 290.09 291.72 1,866 -3.36(-1.14%)
May 10, 2024 297.67 297.67 293.95 295.08 164 -2.59(-0.87%)
May 09, 2024 296.07 297.74 295.88 297.67 97 +4.13(+1.41%)
May 08, 2024 292.14 294.53 291.17 293.54 319 -6.90(-2.30%)
May 07, 2024 301.92 301.92 299.27 300.44 120 +1.38(+0.46%)
May 06, 2024 298.60 300.03 297.19 299.06 492 -4.47(-1.47%)
May 03, 2024 299.39 303.53 299.22 303.53 295 +4.17(+1.39%)
May 02, 2024 288.91 299.36 286.00 299.36 1,305 +16.32(+5.77%)
May 01, 2024 282.50 286.27 282.49 283.04 3,777 +2.04(+0.73%)
Apr 30, 2024 285.23 285.25 281.00 281.00 650 -5.03(-1.76%)
Apr 29, 2024 285.66 286.03 284.40 286.03 856 -1.58(-0.55%)
Apr 26, 2024 288.42 288.42 285.36 287.61 278 +3.71(+1.31%)
Apr 25, 2024 281.74 285.01 281.74 283.90 126 -0.55(-0.19%)
Apr 24, 2024 282.51 284.45 282.51 284.45 126 +3.62(+1.29%)
Apr 23, 2024 278.01 280.83 276.94 280.83 1,493 +3.95(+1.43%)
Apr 22, 2024 271.26 276.88 271.26 276.88 893 +6.53(+2.42%)
Apr 19, 2024 268.76 271.13 268.22 270.35 4,204 -0.50(-0.19%)
Apr 18, 2024 270.74 271.85 270.32 270.86 942 +10.98(+4.23%)
Apr 17, 2024 255.00 260.95 255.00 259.87 819 +1.50(+0.58%)
Apr 16, 2024 258.62 259.70 257.47 258.37 376 -3.45(-1.32%)
Apr 15, 2024 262.83 264.41 260.82 261.82 1,161 -4.70(-1.76%)
Apr 12, 2024 269.66 269.66 265.27 266.52 25,565 -9.50(-3.44%)
Apr 11, 2024 277.67 277.80 273.90 276.02 2,172 -1.80(-0.65%)
Apr 10, 2024 277.99 278.90 276.46 277.82 342 -4.99(-1.76%)
Apr 09, 2024 281.50 282.81 281.17 282.81 4,540 -0.43(-0.15%)
Apr 08, 2024 285.00 285.00 282.97 283.24 581 -0.18(-0.06%)
Apr 05, 2024 280.36 283.81 280.36 283.42 2,593 +5.89(+2.12%)
Apr 04, 2024 278.39 282.11 277.26 277.53 1,953 -0.86(-0.31%)
Apr 03, 2024 278.00 279.94 277.11 278.39 1,348 -3.43(-1.22%)
Apr 02, 2024 280.00 284.50 275.00 281.82 1,884 +12.16(+4.51%)
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.