Anta Sports Prod ADR (OP: ANPDY )

281.48 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 272.69 272.87 266.13 269.66 3,355 +3.65(+1.37%)
Mar 28, 2024 268.99 268.99 266.01 266.01 256 +3.22(+1.22%)
Mar 27, 2024 263.94 264.51 262.33 262.79 9,016 -3.21(-1.21%)
Mar 26, 2024 260.90 271.01 260.90 266.00 395 +6.05(+2.33%)
Mar 25, 2024 260.59 260.89 257.52 259.95 319 +5.88(+2.32%)
Mar 22, 2024 254.00 255.22 252.89 254.07 105 -5.44(-2.10%)
Mar 21, 2024 258.70 260.46 258.70 259.51 653 +3.71(+1.45%)
Mar 20, 2024 254.89 255.80 253.34 255.80 840 +3.80(+1.51%)
Mar 19, 2024 249.25 252.67 248.76 252.00 702 +3.73(+1.50%)
Mar 18, 2024 247.74 248.71 247.55 248.27 472 -2.28(-0.91%)
Mar 15, 2024 251.31 251.31 250.02 250.55 119 +0.35(+0.14%)
Mar 14, 2024 250.73 251.62 249.60 250.20 169 -3.00(-1.18%)
Mar 13, 2024 254.32 255.79 253.20 253.20 1,251 +0.04(+0.02%)
Mar 12, 2024 248.45 253.89 248.45 253.16 5,444 +8.09(+3.30%)
Mar 11, 2024 245.09 245.09 243.56 245.07 1,419 +5.45(+2.27%)
Mar 08, 2024 240.29 242.37 238.21 239.62 432 +7.31(+3.15%)
Mar 07, 2024 233.48 234.96 231.87 232.31 423 -10.23(-4.22%)
Mar 06, 2024 245.25 245.25 234.00 242.54 550 +8.59(+3.67%)
Mar 05, 2024 235.03 236.79 233.43 233.95 5,475 -5.80(-2.42%)
Mar 04, 2024 242.68 250.00 238.30 239.75 113 -4.46(-1.83%)
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.