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

Anta Sports Products Ltd (OP: ANPDF )

11.13 -0.09 (-0.80%)
Streaming Delayed Price Updated: 12:31 PM EDT, May 28, 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 (%)
Apr 30, 2021 17.78 17.78 17.78 27 +0.00(+0.00%)
Apr 29, 2021 17.78 17.78 17.78 17.78 1,070 +0.25(+1.43%)
Apr 28, 2021 17.53 17.53 17.53 17.53 660 -0.28(-1.57%)
Apr 27, 2021 17.80 17.81 17.75 17.81 955 +0.20(+1.11%)
Apr 26, 2021 17.55 17.61 17.20 17.61 1,999 +0.76(+4.54%)
Apr 23, 2021 16.85 16.85 16.85 1 +0.00(+0.00%)
Apr 22, 2021 16.85 16.85 16.85 33 +0.00(+0.00%)
Apr 21, 2021 16.85 17.00 16.85 16.85 3,157 -0.93(-5.23%)
Apr 20, 2021 18.32 18.32 17.69 17.78 2,043 -0.61(-3.32%)
Apr 19, 2021 18.75 18.75 18.39 18.39 1,250 +0.04(+0.22%)
Apr 16, 2021 18.35 18.35 18.35 18.35 92,800 -0.15(-0.81%)
Apr 15, 2021 18.75 18.75 18.50 18.50 183,190 -0.36(-1.91%)
Apr 14, 2021 18.36 18.86 18.36 18.86 545 +1.59(+9.24%)
Apr 13, 2021 17.27 17.27 17.27 47 +0.00(+0.00%)
Apr 12, 2021 17.27 17.27 17.27 17.27 192 +0.42(+2.49%)
Apr 09, 2021 16.84 16.84 16.84 16.84 100 -0.28(-1.64%)
Apr 08, 2021 17.64 17.64 17.13 17.13 1,700 +0.06(+0.32%)
Apr 07, 2021 16.81 17.07 16.81 17.07 212 +0.02(+0.12%)
Apr 06, 2021 17.05 17.05 17.05 6 +0.00(+0.00%)
Apr 05, 2021 17.48 17.48 17.00 17.05 1,428 +0.00(+0.00%)
Apr 01, 2021 16.46 17.05 16.46 17.05 6,100 +1.46(+9.36%)
Mar 30, 2021 15.59 15.59 15.59 0 +0.00(+0.00%)
Mar 29, 2021 15.59 15.59 15.59 15.59 393 -0.53(-3.29%)
Mar 26, 2021 16.12 16.12 16.12 16.12 4,100 +1.88(+13.20%)
Mar 25, 2021 14.24 14.24 14.24 181 +0.00(+0.00%)
Mar 24, 2021 14.24 14.24 14.24 14.24 758 -0.91(-6.01%)
Mar 23, 2021 15.15 15.15 15.15 15.15 100 -0.41(-2.67%)
Mar 22, 2021 15.50 15.56 15.50 15.56 401 +0.31(+2.04%)
Mar 19, 2021 15.25 15.25 15.25 15.25 100 -0.27(-1.71%)
Mar 18, 2021 15.52 15.52 15.52 3 +0.00(+0.00%)
Mar 17, 2021 15.52 15.52 15.52 15.52 225 +0.55(+3.67%)
Mar 16, 2021 14.97 14.97 14.97 100 +0.00(+0.00%)
Mar 15, 2021 14.97 14.97 14.97 14.97 220 -0.03(-0.20%)
Mar 12, 2021 15.00 15.00 15.00 15.00 500 +0.20(+1.35%)
Mar 11, 2021 14.80 14.80 14.80 52 +0.00(+0.00%)
Mar 08, 2021 14.80 14.80 14.80 0 -0.85(-5.43%)
Mar 05, 2021 15.65 15.65 15.65 15.65 3,000 +0.15(+0.97%)
Mar 04, 2021 15.50 15.50 15.50 15.50 247 -1.19(-7.13%)
Mar 03, 2021 16.69 16.69 16.69 40 +0.00(+0.00%)
Mar 02, 2021 16.69 16.69 16.69 16.69 204 +0.29(+1.77%)
Mar 01, 2021 16.61 16.61 16.40 16.40 8,897 +0.80(+5.13%)
Feb 26, 2021 15.97 16.00 15.53 15.60 900 -1.70(-9.83%)
Feb 25, 2021 17.30 17.30 17.30 102 +0.00(+0.00%)
Feb 24, 2021 16.79 17.30 16.79 17.30 369 -0.20(-1.14%)
Feb 23, 2021 16.95 17.50 16.87 17.50 1,298 -0.09(-0.48%)
Feb 22, 2021 17.59 17.59 17.59 17.59 647 -1.02(-5.46%)
Feb 19, 2021 18.26 18.60 18.26 18.60 3,400 +0.69(+3.85%)
Feb 18, 2021 17.91 17.91 17.91 17.91 1,030 -0.69(-3.71%)
Feb 17, 2021 18.69 18.69 18.60 18.60 1,851 -0.40(-2.11%)
Feb 16, 2021 19.00 19.00 19.00 9 +0.00(+0.00%)
Feb 12, 2021 19.00 19.00 19.00 19.00 1,100 -0.02(-0.11%)
Feb 11, 2021 18.47 19.02 18.47 19.02 1,257 +0.71(+3.87%)
Feb 10, 2021 18.31 18.31 18.31 107 +0.00(+0.00%)
Feb 09, 2021 18.31 18.31 18.31 18.31 603 +0.22(+1.22%)
Feb 08, 2021 18.09 18.09 18.09 138 +0.00(+0.00%)
Feb 05, 2021 18.09 18.09 18.09 18.09 1,100 +0.59(+3.37%)
Feb 04, 2021 17.50 17.50 17.50 17.50 650 +0.07(+0.42%)
Feb 03, 2021 17.43 17.43 17.43 17.43 1,168 -0.57(-3.19%)
Feb 02, 2021 17.50 18.16 17.50 18.00 3,926 +1.50(+9.09%)
Jan 28, 2021 16.50 16.50 16.50 0 -0.65(-3.79%)
Jan 27, 2021 17.15 17.15 17.15 10,198 +0.00(+0.00%)
Jan 26, 2021 16.69 17.15 16.69 17.15 4,349 -1.35(-7.30%)
Jan 25, 2021 18.50 18.50 18.50 165 +0.00(+0.00%)
Jan 22, 2021 18.01 18.50 17.83 18.50 1,900 +0.39(+2.15%)
Jan 21, 2021 18.11 18.11 18.11 5 +0.00(+0.00%)
Jan 20, 2021 18.13 18.13 18.11 18.11 1,463 -0.43(-2.31%)
Jan 19, 2021 18.83 18.83 17.83 18.54 1,290 +2.04(+12.35%)
Jan 15, 2021 16.50 16.50 16.50 16.50 100 -0.39(-2.31%)
Jan 14, 2021 16.50 16.89 16.50 16.89 401 +0.38(+2.30%)
Jan 13, 2021 16.51 16.51 16.51 16.51 160 -0.33(-1.99%)
Jan 12, 2021 16.70 16.84 16.70 16.84 400 -0.16(-0.91%)
Jan 11, 2021 17.00 17.00 17.00 1,170 +0.00(+0.00%)
Jan 08, 2021 16.25 17.10 16.25 17.00 3,100 +0.00(+0.00%)
Jan 07, 2021 16.57 17.20 16.57 17.00 1,383 +0.38(+2.29%)
Jan 06, 2021 17.47 17.47 16.62 16.62 8,105 -0.26(-1.54%)
Jan 05, 2021 16.84 16.88 16.84 16.88 2,000 +0.53(+3.24%)
Jan 04, 2021 16.05 16.35 16.05 16.35 2,599 +0.23(+1.40%)
Dec 31, 2020 16.12 16.12 16.12 4,783 -0.16(-1.01%)
Dec 30, 2020 15.92 16.30 15.92 16.29 4,783 +0.62(+3.96%)
Dec 29, 2020 15.67 15.67 15.67 35 +0.00(+0.00%)
Dec 28, 2020 15.00 15.67 15.00 15.67 4,137 +1.67(+11.93%)
Dec 23, 2020 14.00 14.00 14.00 0 +0.00(+0.00%)
Dec 22, 2020 14.00 14.00 14.00 14.00 557 +0.44(+3.21%)
Dec 21, 2020 13.56 13.56 13.56 48 +0.00(+0.00%)
Dec 18, 2020 13.56 13.56 13.56 13.56 4,700 -1.24(-8.35%)
Dec 17, 2020 14.80 14.80 14.80 6 +0.00(+0.00%)
Dec 16, 2020 13.86 15.00 13.86 14.80 3,335 +0.49(+3.42%)
Dec 15, 2020 14.58 14.58 14.31 14.31 1,849 +0.16(+1.13%)
Dec 14, 2020 14.15 14.15 14.15 14.15 1,100 +0.08(+0.57%)
Dec 11, 2020 14.07 14.07 14.07 14.07 100 -0.15(-1.05%)
Dec 10, 2020 14.22 14.22 13.63 14.22 1,818 +0.46(+3.34%)
Dec 09, 2020 14.65 14.65 13.76 13.76 225,092 -0.15(-1.11%)
Dec 08, 2020 13.65 14.11 13.65 13.91 966 +0.15(+1.13%)
Dec 07, 2020 13.76 13.76 13.76 13.76 100 +0.11(+0.81%)
Dec 03, 2020 13.65 13.65 13.65 0 +0.00(+0.00%)
Dec 02, 2020 13.65 13.65 13.65 13.65 356 -0.31(-2.22%)
Dec 01, 2020 13.96 13.96 13.96 28,051 +0.00(+0.00%)
Nov 30, 2020 13.96 13.96 13.96 1,631 +0.00(+0.00%)
Nov 27, 2020 13.90 13.96 13.90 13.96 2,900 +0.08(+0.58%)
Nov 25, 2020 13.88 13.88 13.88 13.88 100 -0.18(-1.28%)
Nov 24, 2020 14.06 14.06 14.06 117 +0.00(+0.00%)
Nov 23, 2020 14.54 14.72 14.00 14.06 5,396 -0.36(-2.50%)
Nov 20, 2020 14.75 14.75 14.22 14.42 3,300 -0.13(-0.93%)
Nov 19, 2020 14.37 14.96 14.37 14.55 2,967 +0.86(+6.24%)
Nov 18, 2020 13.70 13.70 13.70 1 +0.00(+0.00%)
Nov 17, 2020 13.70 13.70 13.70 13.70 101 -0.46(-3.25%)
Nov 16, 2020 14.00 14.22 14.00 14.16 7,226 +0.67(+4.97%)
Nov 13, 2020 13.64 13.75 13.35 13.49 1,100 +0.24(+1.81%)
Nov 12, 2020 13.25 13.25 13.25 13.25 100 +0.94(+7.64%)
Nov 11, 2020 12.75 12.75 12.31 12.31 244 -0.68(-5.23%)
Nov 10, 2020 13.00 13.00 12.99 12.99 3,171 -0.26(-1.96%)
Nov 09, 2020 13.25 13.25 13.25 13.25 19,100 +0.09(+0.65%)
Nov 06, 2020 13.20 13.20 13.11 13.16 800 +0.41(+3.25%)
Nov 05, 2020 12.75 12.75 12.75 12.75 570 +1.33(+11.65%)
Nov 04, 2020 11.60 11.60 11.42 11.42 300 +0.10(+0.88%)
Nov 02, 2020 11.32 11.32 11.32 0 +0.06(+0.58%)
Oct 30, 2020 10.53 11.48 10.53 11.26 1,200 +0.21(+1.90%)
Oct 29, 2020 11.24 11.24 11.04 11.04 800 +0.10(+0.87%)
Oct 26, 2020 10.95 10.95 10.95 0 -0.02(-0.18%)
Oct 23, 2020 11.01 11.01 10.97 10.97 500 -0.48(-4.21%)
Oct 22, 2020 11.11 11.11 11.45 4,091 +0.35(+3.13%)
Oct 14, 2020 11.11 11.11 11.11 0 -0.03(-0.30%)
Oct 12, 2020 11.14 11.14 11.14 0 +0.04(+0.39%)
Oct 09, 2020 11.10 11.10 11.10 11.10 26,600 +0.15(+1.32%)
Oct 08, 2020 10.91 10.95 10.80 10.95 19,710 +0.09(+0.81%)
Oct 07, 2020 10.72 10.72 10.86 147,660 +0.14(+1.32%)
Oct 06, 2020 10.91 10.91 10.72 5,000 -0.19(-1.79%)
Oct 05, 2020 10.91 10.91 10.91 10.91 100 +0.61(+5.97%)
Oct 01, 2020 10.30 10.30 10.30 0 -0.25(-2.37%)
Sep 30, 2020 10.55 10.55 10.55 10.55 473 +1.02(+10.70%)
Sep 28, 2020 9.530 9.530 9.530 0 +0.02(+0.21%)
Sep 25, 2020 10.23 10.23 9.510 9.510 1,700 -0.66(-6.49%)
Sep 24, 2020 10.17 10.17 10.17 10.17 150 +0.17(+1.70%)
Sep 22, 2020 10.00 10.00 10.00 0 +0.00(+0.00%)
Sep 21, 2020 10.30 10.30 10.00 10.00 400 -0.25(-2.44%)
Sep 18, 2020 10.30 10.30 10.25 10.25 3,000 +0.25(+2.50%)
Sep 16, 2020 10.00 10.00 10.00 0 +0.49(+5.15%)
Sep 15, 2020 9.510 9.510 9.510 52 +0.00(+0.00%)
Sep 10, 2020 9.510 9.510 9.510 0 +0.00(+0.00%)
Sep 09, 2020 9.510 9.510 9.510 9.510 200 +0.00(+0.00%)
Sep 08, 2020 9.800 9.800 9.510 9.510 3,970 +0.31(+3.37%)
Sep 04, 2020 9.200 9.800 9.200 9.200 1,900 -0.98(-9.63%)
Sep 02, 2020 10.18 10.18 10.18 0 +0.03(+0.30%)
Sep 01, 2020 10.15 10.15 10.15 10.15 521 +0.33(+3.36%)
Aug 31, 2020 9.800 9.820 9.800 9.820 1,550 -0.80(-7.53%)
Aug 27, 2020 10.62 10.62 10.62 0 -0.48(-4.32%)
Aug 26, 2020 11.10 11.10 11.10 1 +0.00(+0.00%)
Aug 25, 2020 11.15 11.50 11.10 11.10 1,027 +0.00(+0.00%)
Aug 24, 2020 11.10 11.10 11.10 11.10 212 +0.86(+8.40%)
Aug 21, 2020 10.24 10.24 10.24 10.24 600 -0.37(-3.49%)
Aug 20, 2020 10.55 10.61 10.55 10.61 1,400 +0.12(+1.14%)
Aug 19, 2020 10.49 10.49 10.49 10.49 501 -0.26(-2.42%)
Aug 17, 2020 10.75 10.75 10.75 0 -0.09(-0.83%)
Aug 14, 2020 10.84 10.84 10.84 10.84 48,000 +1.34(+14.11%)
Aug 13, 2020 10.20 10.25 9.500 9.500 1,649 +0.15(+1.60%)
Aug 10, 2020 9.350 9.350 9.350 0 -0.50(-5.08%)
Aug 06, 2020 9.850 9.850 9.850 0 +0.00(+0.00%)
Aug 05, 2020 9.600 9.850 9.600 9.850 14,145 +0.60(+6.49%)
Aug 04, 2020 9.250 9.250 9.250 16 +0.00(+0.00%)
Aug 03, 2020 9.310 9.310 9.250 9.250 2,400 -0.15(-1.60%)
Jul 31, 2020 9.400 9.400 9.400 9.400 200 +0.17(+1.84%)
Jul 29, 2020 9.230 9.230 9.230 0 +0.00(+0.00%)
Jul 28, 2020 9.150 9.230 9.150 9.230 1,100 +0.06(+0.65%)
Jul 27, 2020 9.170 9.170 9.170 9.170 300 +0.17(+1.89%)
Jul 24, 2020 9.000 9.000 9.000 9.000 100 -0.35(-3.74%)
Jul 23, 2020 9.350 9.350 9.350 50 +0.00(+0.00%)
Jul 22, 2020 9.350 9.350 9.350 9.350 4,000 +0.15(+1.63%)
Jul 21, 2020 9.200 9.200 9.200 9.200 190 +0.09(+1.04%)
Jul 20, 2020 9.105 9.105 9.105 11 +0.00(+0.00%)
Jul 17, 2020 9.105 9.105 9.105 9.105 1,000 -0.24(-2.62%)
Jul 16, 2020 9.350 9.350 9.350 10 +0.00(+0.00%)
Jul 15, 2020 9.350 9.350 9.350 9.350 1,529 -0.15(-1.58%)
Jul 13, 2020 9.500 9.500 9.500 0 +0.00(+0.00%)
Jul 10, 2020 9.605 9.605 9.420 9.500 2,300 -0.50(-5.00%)
Jul 09, 2020 10.30 11.01 10.00 10.00 6,658 -0.30(-2.91%)
Jul 08, 2020 9.900 10.30 9.900 10.30 64,312 +0.74(+7.74%)
Jul 07, 2020 9.750 9.750 9.560 9.560 3,119 +0.11(+1.16%)
Jul 06, 2020 9.450 9.450 9.450 9.450 4,500 +0.50(+5.59%)
Jul 02, 2020 8.700 8.950 8.700 8.950 1,100 +0.20(+2.29%)
Jul 01, 2020 8.750 8.750 8.750 122 +0.00(+0.00%)
Jun 30, 2020 8.800 8.800 8.700 8.750 2,240 -0.59(-6.32%)
Jun 29, 2020 9.340 9.340 9.340 10 +0.00(+0.00%)
Jun 24, 2020 9.340 9.340 9.340 0 +0.04(+0.43%)
Jun 23, 2020 9.300 9.300 9.300 9.300 111 +0.30(+3.33%)
Jun 22, 2020 9.000 9.000 9.000 25 +0.00(+0.00%)
Jun 19, 2020 9.000 9.000 9.000 3 +0.00(+0.00%)
Jun 18, 2020 9.000 9.000 9.000 9.000 3,222 +0.20(+2.27%)
Jun 17, 2020 8.800 8.800 8.800 2 +0.00(+0.00%)
Jun 16, 2020 8.800 8.800 8.800 8.800 101 +0.10(+1.15%)
Jun 15, 2020 8.650 8.700 8.650 8.700 500 -0.39(-4.32%)
Jun 12, 2020 9.120 9.120 9.092 4,427 -0.03(-0.30%)
Jun 11, 2020 9.000 9.120 9.000 9.120 1,600 -0.23(-2.46%)
Jun 10, 2020 9.220 9.350 9.220 9.350 1,214 -0.05(-0.53%)
Jun 09, 2020 9.400 9.400 9.400 9.400 3,600 -0.50(-5.05%)
Jun 08, 2020 9.900 9.900 9.900 8 +0.00(+0.00%)
Jun 05, 2020 9.900 9.900 9.900 9.900 700 +0.35(+3.66%)
Jun 03, 2020 9.550 9.550 9.550 0 -0.25(-2.55%)
Jun 02, 2020 9.570 9.800 9.570 9.800 550 +0.45(+4.81%)
Jun 01, 2020 9.000 9.350 9.000 9.350 3,200 +0.55(+6.25%)
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%)
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.