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

Anta Sports Products Ltd (OP: ANPDF )

10.60 UNCHANGED
Last Price Updated: 9:46 AM EDT, Jun 3, 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 29, 2020 8.800 8.800 8.800 8.800 700 +0.23(+2.68%)
May 27, 2020 8.570 8.570 8.570 0 -0.16(-1.83%)
May 26, 2020 8.660 8.730 8.660 8.730 1,093 +0.48(+5.82%)
May 22, 2020 8.250 8.250 8.250 8.250 500 -0.39(-4.51%)
May 21, 2020 8.650 8.650 8.640 8.640 2,506 -0.42(-4.64%)
May 20, 2020 9.050 9.060 9.050 9.060 519 +0.45(+5.23%)
May 18, 2020 8.610 8.610 8.610 0 +0.00(+0.00%)
May 15, 2020 8.610 8.610 8.610 8.610 500 -0.18(-2.05%)
May 14, 2020 8.850 8.850 8.790 8.790 310 +0.09(+1.03%)
May 13, 2020 8.700 8.700 8.700 8.700 188,332 +0.20(+2.35%)
May 12, 2020 8.500 8.500 8.500 8.500 155,000 +0.05(+0.59%)
May 11, 2020 8.800 8.800 8.450 8.450 27,742 -0.15(-1.74%)
May 08, 2020 8.321 8.700 8.250 8.600 2,000 +0.15(+1.78%)
May 06, 2020 8.450 8.450 8.450 0 +0.40(+4.97%)
May 05, 2020 8.050 8.050 8.050 8.050 210 -0.10(-1.23%)
May 04, 2020 8.150 8.150 8.150 2 +0.00(+0.00%)
May 01, 2020 8.350 8.350 8.150 100 -0.20(-2.40%)
Apr 29, 2020 8.350 8.350 8.350 0 -0.05(-0.60%)
Apr 28, 2020 8.350 8.400 8.350 8.400 2,048 +0.20(+2.44%)
Apr 27, 2020 8.150 8.380 8.150 8.200 1,635 +0.05(+0.61%)
Apr 24, 2020 8.200 8.200 8.000 8.150 5,100 +0.05(+0.62%)
Apr 23, 2020 8.160 8.160 8.100 8.100 565 +0.30(+3.85%)
Apr 21, 2020 7.800 7.800 7.800 0 -0.65(-7.73%)
Apr 20, 2020 8.440 8.440 8.454 1,000 +0.01(+0.16%)
Apr 17, 2020 8.440 8.440 8.440 8.440 300 +0.54(+6.84%)
Apr 16, 2020 7.900 7.900 7.900 7.900 789 +0.20(+2.60%)
Apr 15, 2020 7.700 7.700 7.700 7.700 2,004 +0.20(+2.67%)
Apr 13, 2020 7.500 7.500 7.500 0 +0.00(+0.00%)
Apr 09, 2020 7.100 7.500 7.100 7.500 800 +0.60(+8.70%)
Apr 08, 2020 6.900 6.900 6.900 6.900 2,502 -0.28(-3.90%)
Apr 07, 2020 7.250 7.250 7.100 7.180 10,969 +0.68(+10.46%)
Apr 06, 2020 6.500 6.500 6.500 13 +0.00(+0.00%)
Apr 03, 2020 6.500 6.500 6.500 6.500 1,000 -0.75(-10.34%)
Apr 02, 2020 7.250 7.250 7.250 85 +0.00(+0.00%)
Apr 01, 2020 7.250 7.250 7.250 28 +0.00(+0.00%)
Mar 31, 2020 7.250 7.250 7.250 7.250 3,988 -0.20(-2.66%)
Mar 26, 2020 7.448 7.448 7.448 0 +0.45(+6.40%)
Mar 25, 2020 7.000 7.000 7.000 7.000 1,973 +0.01(+0.14%)
Mar 24, 2020 7.100 7.100 6.850 6.990 710 +0.74(+11.84%)
Mar 23, 2020 6.250 6.250 6.250 6.250 2,050 -0.40(-6.02%)
Mar 20, 2020 6.650 6.650 6.650 6.650 100 +1.00(+17.70%)
Mar 19, 2020 5.650 5.650 5.650 5.650 310 -0.69(-10.88%)
Mar 18, 2020 6.200 6.340 6.010 6.340 3,310 -0.13(-2.01%)
Mar 17, 2020 6.400 6.470 6.400 6.470 1,154 +0.42(+6.94%)
Mar 16, 2020 6.910 6.910 6.050 6.050 3,500 -1.45(-19.33%)
Mar 13, 2020 7.570 7.600 7.250 7.500 8,300 +0.50(+7.14%)
Mar 12, 2020 7.370 7.370 7.000 7.000 4,968 -1.10(-13.58%)
Mar 11, 2020 8.100 8.100 7.000 8.100 22,380 +0.10(+1.25%)
Mar 10, 2020 8.300 8.300 8.000 8.000 1,831 +0.35(+4.58%)
Mar 09, 2020 8.000 8.000 7.600 7.650 6,355 -0.95(-11.05%)
Mar 06, 2020 8.600 8.600 8.600 8.600 2,000 -0.07(-0.81%)
Mar 05, 2020 8.670 8.670 8.670 8.670 1,077 +0.31(+3.71%)
Mar 04, 2020 8.350 8.360 8.330 8.360 7,765 -0.04(-0.48%)
Mar 03, 2020 8.400 8.400 8.400 95 +0.00(+0.00%)
Mar 02, 2020 8.370 8.400 8.370 8.400 8,794 +0.18(+2.19%)
Feb 28, 2020 8.250 8.250 8.130 8.220 2,400 +0.22(+2.75%)
Feb 27, 2020 8.000 8.260 8.000 8.000 5,203 -0.38(-4.53%)
Feb 26, 2020 8.380 8.380 8.380 8.380 2,015 -0.12(-1.41%)
Feb 25, 2020 8.500 8.500 8.500 8.500 14,400 +0.15(+1.80%)
Feb 24, 2020 8.600 8.700 8.150 8.350 2,240 -0.65(-7.22%)
Feb 21, 2020 9.100 9.100 8.910 9.000 1,500 -0.10(-1.10%)
Feb 20, 2020 9.200 9.200 9.050 9.100 5,442 -0.06(-0.66%)
Feb 19, 2020 9.170 9.350 9.160 9.160 8,015 +0.06(+0.66%)
Feb 18, 2020 8.910 9.100 8.910 9.100 1,936 +0.20(+2.25%)
Feb 14, 2020 8.900 8.900 8.900 8.900 200 -0.20(-2.20%)
Feb 13, 2020 9.100 9.100 9.100 9.100 300 +0.08(+0.89%)
Feb 12, 2020 9.020 9.020 9.020 9.020 503 +0.07(+0.78%)
Feb 11, 2020 8.950 8.950 8.950 8.950 21,020 +0.45(+5.29%)
Feb 10, 2020 8.200 8.500 8.200 8.500 1,407 -0.10(-1.16%)
Feb 07, 2020 8.600 8.750 8.600 8.600 3,100 -0.15(-1.71%)
Feb 06, 2020 8.750 8.750 8.750 8.750 390 -0.25(-2.78%)
Feb 05, 2020 9.000 9.000 8.800 9.000 7,350 +0.00(+0.00%)
Feb 04, 2020 9.000 9.050 8.750 9.000 2,162 +0.40(+4.65%)
Feb 03, 2020 8.450 8.700 8.450 8.600 5,714 -0.20(-2.27%)
Jan 31, 2020 8.850 8.850 8.750 8.800 2,000 -0.06(-0.68%)
Jan 30, 2020 8.950 8.950 8.610 8.860 1,434 +0.11(+1.26%)
Jan 29, 2020 9.000 9.000 8.750 8.750 7,457 -0.25(-2.78%)
Jan 28, 2020 9.000 9.250 8.900 9.000 2,204 -0.20(-2.17%)
Jan 27, 2020 9.050 9.200 8.980 9.200 5,489 -0.20(-2.13%)
Jan 24, 2020 9.300 9.450 9.200 9.400 3,300 -0.10(-1.05%)
Jan 23, 2020 9.450 9.500 9.300 9.500 3,821 -0.25(-2.56%)
Jan 22, 2020 10.00 10.25 9.750 9.750 6,071 +0.28(+2.96%)
Jan 21, 2020 9.650 9.650 9.400 9.470 5,242 -0.63(-6.24%)
Jan 17, 2020 9.800 10.20 9.800 10.10 12,300 -0.05(-0.49%)
Jan 16, 2020 10.15 10.15 10.15 10.15 3,130 -0.05(-0.49%)
Jan 15, 2020 9.940 10.20 9.940 10.20 2,650 +0.40(+4.08%)
Jan 14, 2020 9.690 9.850 9.690 9.800 5,279 +0.00(+0.00%)
Jan 13, 2020 9.800 10.15 9.560 9.800 17,935 -0.30(-2.97%)
Jan 10, 2020 10.04 10.20 9.830 10.10 37,000 -0.10(-0.98%)
Jan 09, 2020 9.900 10.25 9.900 10.20 36,101 +0.80(+8.51%)
Jan 08, 2020 9.400 9.550 9.000 9.400 38,690 -0.15(-1.57%)
Jan 07, 2020 9.550 9.750 9.300 9.550 29,811 +0.30(+3.24%)
Jan 06, 2020 8.850 9.300 8.850 9.250 42,298 +0.35(+3.93%)
Jan 03, 2020 8.900 8.900 8.900 8.900 200 +0.00(+0.00%)
Jan 02, 2020 8.900 8.900 8.900 8.900 113 -0.40(-4.30%)
Dec 31, 2019 9.300 9.300 9.300 3 +0.00(+0.00%)
Dec 30, 2019 9.300 9.300 9.300 9.300 315 +0.12(+1.31%)
Dec 27, 2019 9.180 9.180 9.180 9.180 200 -0.52(-5.36%)
Dec 26, 2019 9.700 9.700 9.700 9.700 200 +0.32(+3.41%)
Dec 24, 2019 9.380 9.380 9.380 50 +0.00(+0.00%)
Dec 23, 2019 9.380 9.380 9.380 9.380 2,444 +0.13(+1.41%)
Dec 19, 2019 9.250 9.250 9.250 0 +0.00(+0.00%)
Dec 18, 2019 9.250 9.250 9.250 9.250 1,135 +0.07(+0.76%)
Dec 17, 2019 9.180 9.180 9.180 1 +0.00(+0.00%)
Dec 16, 2019 9.180 9.180 9.180 9.180 258 -0.17(-1.82%)
Dec 13, 2019 9.350 9.350 9.350 9.350 1,100 +0.35(+3.89%)
Dec 12, 2019 9.000 9.000 9.000 747 +0.00(+0.00%)
Dec 11, 2019 9.000 9.000 9.000 50 +0.00(+0.00%)
Dec 10, 2019 9.000 9.000 8.750 9.000 900 -0.40(-4.26%)
Dec 09, 2019 9.430 9.430 9.400 9.400 391 -0.10(-1.05%)
Dec 06, 2019 9.700 9.700 9.500 9.500 1,000 -0.03(-0.31%)
Dec 04, 2019 9.530 9.530 9.530 0 +0.00(+0.00%)
Dec 03, 2019 9.530 9.530 9.530 9.530 293 +0.08(+0.85%)
Dec 02, 2019 9.600 9.600 9.450 9.450 400 -0.40(-4.06%)
Nov 27, 2019 9.850 9.850 9.850 0 +0.40(+4.23%)
Nov 26, 2019 9.450 9.450 9.450 9.450 3,389 -0.15(-1.56%)
Nov 22, 2019 9.600 9.600 9.600 0 -0.20(-2.04%)
Nov 20, 2019 9.800 9.800 9.800 0 -0.10(-1.01%)
Nov 19, 2019 9.900 9.900 9.900 55 +0.00(+0.00%)
Nov 18, 2019 9.700 9.900 9.700 9.900 359 +0.50(+5.32%)
Nov 15, 2019 9.590 9.590 9.400 9.400 25,700 -0.20(-2.08%)
Nov 14, 2019 9.600 9.600 9.600 9.600 495 +0.05(+0.52%)
Nov 13, 2019 9.550 9.550 9.550 9.550 100 +0.05(+0.53%)
Nov 12, 2019 9.500 9.500 9.500 8 +0.00(+0.00%)
Nov 11, 2019 9.500 9.500 9.500 9.500 471 -0.50(-5.00%)
Nov 06, 2019 10.00 10.00 10.00 0 +0.20(+2.04%)
Nov 04, 2019 9.800 9.800 9.800 0 +0.00(+0.00%)
Nov 01, 2019 9.800 9.800 9.800 9.800 1,100 -0.02(-0.20%)
Oct 31, 2019 9.850 9.850 9.820 9.820 352 +0.27(+2.83%)
Oct 30, 2019 9.750 9.750 9.550 9.550 6,385 -0.04(-0.42%)
Oct 29, 2019 9.450 9.590 9.450 9.590 1,209 +0.40(+4.35%)
Oct 28, 2019 9.190 9.190 9.190 9.190 2,000 +0.14(+1.55%)
Oct 25, 2019 8.990 9.050 8.990 9.050 900 +0.15(+1.69%)
Oct 24, 2019 9.000 9.000 8.900 8.900 3,600 -0.10(-1.11%)
Oct 23, 2019 8.800 9.000 8.800 9.000 394 -0.06(-0.62%)
Oct 22, 2019 9.290 9.290 9.056 11,645 -0.23(-2.52%)
Oct 21, 2019 9.450 9.450 9.290 9.290 2,109 -0.21(-2.18%)
Oct 18, 2019 9.480 9.480 9.497 1,857 +0.02(+0.18%)
Oct 17, 2019 9.480 9.480 9.480 9.480 253 +0.88(+10.23%)
Oct 14, 2019 8.600 8.600 8.600 0 +0.00(+0.00%)
Oct 11, 2019 8.600 8.600 8.600 1 +0.00(+0.00%)
Oct 09, 2019 8.600 8.600 8.600 0 +0.60(+7.50%)
Oct 02, 2019 8.000 8.000 8.000 0 -0.20(-2.44%)
Sep 26, 2019 8.200 8.200 8.200 0 -0.25(-2.96%)
Sep 25, 2019 8.250 8.450 8.250 8.450 1,364 +0.20(+2.42%)
Sep 24, 2019 8.250 8.250 8.250 8.250 100 -0.02(-0.21%)
Sep 19, 2019 8.268 8.268 8.268 0 +0.37(+4.65%)
Sep 16, 2019 7.900 7.900 7.900 0 +0.00(+0.00%)
Sep 11, 2019 7.900 7.900 7.900 0 -0.10(-1.25%)
Sep 03, 2019 8.000 8.000 8.000 0 +0.25(+3.23%)
Aug 30, 2019 7.750 7.750 7.750 1,857 +0.00(+0.00%)
Aug 26, 2019 7.750 7.750 7.750 0 +0.00(+0.00%)
Aug 23, 2019 7.750 7.750 7.750 7.750 400 +0.33(+4.45%)
Aug 22, 2019 7.420 7.420 7.420 75 +0.00(+0.00%)
Aug 19, 2019 7.420 7.420 7.420 0 +0.00(+0.00%)
Aug 15, 2019 7.420 7.420 7.420 0 +0.02(+0.27%)
Aug 09, 2019 7.400 7.400 7.400 0 +0.00(+0.00%)
Aug 08, 2019 7.400 7.400 7.400 7.400 1,425 +0.08(+1.09%)
Aug 07, 2019 7.320 7.320 7.320 7.320 980 +0.32(+4.57%)
Aug 05, 2019 7.000 7.000 7.000 0 -0.32(-4.37%)
Aug 02, 2019 7.320 7.320 7.320 7.320 300 -0.24(-3.17%)
Aug 01, 2019 7.560 7.560 7.560 0 +0.00(+0.00%)
Jul 31, 2019 7.560 7.560 7.560 7.560 224 -0.20(-2.58%)
Jul 29, 2019 7.760 7.760 7.760 0 +0.00(+0.00%)
Jul 26, 2019 7.760 7.760 7.760 0 +0.00(+0.00%)
Jul 25, 2019 7.760 7.760 7.760 7.760 118,612 +0.33(+4.44%)
Jul 24, 2019 7.430 7.430 7.430 0 +0.00(+0.00%)
Jul 23, 2019 7.430 7.430 7.430 7.430 768 +0.32(+4.50%)
Jul 22, 2019 7.110 7.110 7.110 0 +0.00(+0.00%)
Jul 19, 2019 7.120 7.120 7.110 7.110 6,100 +0.30(+4.41%)
Jul 18, 2019 6.810 6.810 6.810 0 +0.00(+0.00%)
Jul 17, 2019 6.800 6.880 6.800 6.810 15,015 +0.06(+0.89%)
Jul 16, 2019 6.750 6.750 6.750 0 +0.00(+0.00%)
Jul 15, 2019 6.750 6.750 6.750 6.750 5,042 +0.15(+2.27%)
Jul 12, 2019 6.600 6.600 6.600 0 +0.00(+0.00%)
Jul 11, 2019 6.600 6.600 6.600 6.600 14,971 +0.07(+1.11%)
Jul 09, 2019 6.527 6.527 6.527 0 -0.22(-3.28%)
Jul 08, 2019 6.749 6.749 6.749 0 -0.38(-5.29%)
Jul 05, 2019 7.125 7.125 7.125 259 -0.02(-0.27%)
Jul 03, 2019 7.145 7.145 7.145 0 +0.22(+3.15%)
Jul 02, 2019 6.927 6.927 6.927 0 +0.13(+1.87%)
Jun 28, 2019 6.800 6.800 6.800 0 -0.00(-0.05%)
Jun 27, 2019 6.803 6.803 6.803 0 -0.16(-2.35%)
Jun 25, 2019 6.967 6.967 6.967 0 +0.33(+4.98%)
Jun 24, 2019 6.636 6.636 6.636 0 -0.03(-0.52%)
Jun 21, 2019 6.671 6.671 6.671 0 -0.00(-0.03%)
Jun 20, 2019 6.673 6.673 6.673 0 +0.26(+3.98%)
Jun 19, 2019 6.417 6.417 6.417 579 -0.08(-1.28%)
Jun 18, 2019 6.500 6.500 6.500 3 +0.00(+0.00%)
Jun 14, 2019 6.500 6.500 6.500 0 +0.08(+1.26%)
Jun 13, 2019 6.419 6.419 6.419 0 +0.00(+0.01%)
Jun 12, 2019 6.418 6.418 6.418 0 -0.12(-1.83%)
Jun 11, 2019 6.450 6.450 6.538 17,140 +0.09(+1.37%)
Jun 10, 2019 6.450 6.450 6.450 6.450 3,418 +0.23(+3.70%)
Jun 04, 2019 6.220 6.220 6.220 0 +0.00(+0.00%)
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.