UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
82.55 -0.26 (-0.31%) GOLD FUTURES
2,342.50 +4.10 (+0.18%) DOW
37,947.64 -513.28 (-1.33%) Bitcoin GBP
51,229.09 -572.04 (-1.10%)
ANA Holdings Inc. (ALNPY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 02:56PM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 377 |
| 23 Apr 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| 22 Apr 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 400 |
| 19 Apr 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 20,500 |
| 18 Apr 2024 | 3.9900 | 4.1200 | 3.9900 | 4.1200 | 4.1200 | 500 |
| 17 Apr 2024 | 4.0000 | 4.0900 | 3.8500 | 3.8500 | 3.8500 | 1,200 |
| 16 Apr 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| 15 Apr 2024 | 3.9000 | 4.1100 | 3.9000 | 4.1100 | 4.1100 | 700 |
| 12 Apr 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 2,600 |
| 11 Apr 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| 10 Apr 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 200 |
| 09 Apr 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 1,200 |
| 08 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 05 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 10,300 |
| 04 Apr 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 200 |
| 03 Apr 2024 | 4.1100 | 4.1100 | 4.1000 | 4.1000 | 4.1000 | 1,300 |
| 02 Apr 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 300 |
| 01 Apr 2024 | 4.1600 | 4.2300 | 4.1400 | 4.2300 | 4.2300 | 600 |
| 28 Mar 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 2,100 |
| 27 Mar 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 200 |
| 26 Mar 2024 | 4.2700 | 4.2700 | 4.2000 | 4.2000 | 4.2000 | 600 |
| 25 Mar 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| 22 Mar 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| 21 Mar 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 1,500 |
| 20 Mar 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 19 Mar 2024 | 4.4000 | 4.4000 | 4.3000 | 4.3000 | 4.3000 | 800 |
| 18 Mar 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 300 |
| 15 Mar 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 200 |
| 14 Mar 2024 | 4.3000 | 4.4500 | 4.3000 | 4.4500 | 4.4500 | 3,700 |
| 13 Mar 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| 12 Mar 2024 | 4.4700 | 4.4700 | 4.2200 | 4.2200 | 4.2200 | 5,800 |
| 11 Mar 2024 | 4.2500 | 4.3300 | 4.2100 | 4.2100 | 4.2100 | 2,700 |
| 08 Mar 2024 | 4.4100 | 4.4100 | 4.2500 | 4.2500 | 4.2500 | 500 |
| 07 Mar 2024 | 4.2100 | 4.2900 | 4.2100 | 4.2900 | 4.2900 | 500 |
| 06 Mar 2024 | 4.2600 | 4.2600 | 4.2300 | 4.2300 | 4.2300 | 49,300 |
| 05 Mar 2024 | 4.3000 | 4.3000 | 4.2000 | 4.2000 | 4.2000 | 1,900 |
| 04 Mar 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 300 |
| 01 Mar 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 100 |
| 29 Feb 2024 | 4.3000 | 4.3000 | 4.2600 | 4.2600 | 4.2600 | 1,800 |
| 28 Feb 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| 27 Feb 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| 26 Feb 2024 | 4.1100 | 4.2600 | 4.1100 | 4.2600 | 4.2600 | 1,200 |
| 23 Feb 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 200 |
| 22 Feb 2024 | 4.3000 | 4.3000 | 4.2500 | 4.3000 | 4.3000 | 1,100 |
| 21 Feb 2024 | 4.2400 | 4.2700 | 4.2400 | 4.2700 | 4.2700 | 500 |
| 20 Feb 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 200 |
| 16 Feb 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 300 |
| 15 Feb 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 14 Feb 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 200 |
| 13 Feb 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 300 |
| 12 Feb 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| 09 Feb 2024 | 4.3300 | 4.4400 | 4.3200 | 4.3200 | 4.3200 | 7,300 |
| 08 Feb 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 500 |
| 07 Feb 2024 | 4.3700 | 4.3900 | 4.3300 | 4.3300 | 4.3300 | 1,900 |
| 06 Feb 2024 | 4.4400 | 4.4400 | 4.4300 | 4.4300 | 4.4300 | 1,200 |
| 05 Feb 2024 | 4.3900 | 4.4400 | 4.3700 | 4.4400 | 4.4400 | 45,900 |
| 02 Feb 2024 | 4.3700 | 4.4000 | 4.3700 | 4.3900 | 4.3900 | 11,700 |
| 01 Feb 2024 | 4.4700 | 4.5700 | 4.4700 | 4.5700 | 4.5700 | 7,400 |
| 31 Jan 2024 | 4.4600 | 4.6200 | 4.4600 | 4.5800 | 4.5800 | 15,800 |
| 30 Jan 2024 | 4.3100 | 4.3700 | 4.3100 | 4.3600 | 4.3600 | 500 |
| 29 Jan 2024 | 4.2700 | 4.3900 | 4.2700 | 4.3900 | 4.3900 | 2,300 |
| 26 Jan 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 300 |
| 25 Jan 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 100 |
| 24 Jan 2024 | 4.3200 | 4.3200 | 4.3000 | 4.3200 | 4.3200 | 1,800 |
| 23 Jan 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| 22 Jan 2024 | 4.2700 | 4.3200 | 4.2700 | 4.3200 | 4.3200 | 1,100 |
| 19 Jan 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 700 |
| 18 Jan 2024 | 4.2500 | 4.2900 | 4.2200 | 4.2700 | 4.2700 | 11,100 |
| 17 Jan 2024 | 4.2600 | 4.2600 | 4.2200 | 4.2200 | 4.2200 | 500 |
| 16 Jan 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 300 |
| 12 Jan 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 2,500 |
| 11 Jan 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| 10 Jan 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 52,000 |
| 09 Jan 2024 | 4.1600 | 4.4400 | 4.1600 | 4.4400 | 4.4400 | 4,000 |
| 08 Jan 2024 | 4.3600 | 4.3600 | 4.3000 | 4.3000 | 4.3000 | 900 |
| 05 Jan 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 04 Jan 2024 | 4.5100 | 4.5100 | 4.2500 | 4.2500 | 4.2500 | 13,100 |
| 03 Jan 2024 | 4.2400 | 4.3000 | 4.1900 | 4.3000 | 4.3000 | 6,800 |
| 02 Jan 2024 | 4.2600 | 4.2700 | 4.2400 | 4.2400 | 4.2400 | 2,600 |
| 29 Dec 2023 | 4.2400 | 4.2500 | 4.2400 | 4.2500 | 4.2500 | 2,400 |
| 28 Dec 2023 | 4.2000 | 4.2600 | 4.1900 | 4.2500 | 4.2500 | 8,300 |
| 27 Dec 2023 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| 26 Dec 2023 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 400 |
| 22 Dec 2023 | 4.2600 | 4.2800 | 4.2400 | 4.2600 | 4.2600 | 8,300 |
| 21 Dec 2023 | 4.1300 | 4.2400 | 4.1300 | 4.2400 | 4.2400 | 19,700 |
| 20 Dec 2023 | 4.2200 | 4.2600 | 4.1500 | 4.1900 | 4.1900 | 4,800 |
| 19 Dec 2023 | 4.2800 | 4.2800 | 4.1800 | 4.1800 | 4.1800 | 1,200 |
| 18 Dec 2023 | 4.1700 | 4.2900 | 4.1700 | 4.2800 | 4.2800 | 700 |
| 15 Dec 2023 | 4.3000 | 4.3000 | 4.2700 | 4.2700 | 4.2700 | 3,000 |
| 14 Dec 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 500 |
| 13 Dec 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 8,700 |
| 12 Dec 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 11 Dec 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 300 |
| 08 Dec 2023 | 4.3900 | 4.3900 | 4.1400 | 4.1400 | 4.1400 | 400 |
| 07 Dec 2023 | 4.2400 | 4.3200 | 4.1800 | 4.3200 | 4.3200 | 7,500 |
| 06 Dec 2023 | 4.0600 | 4.1800 | 4.0600 | 4.1800 | 4.1800 | 900 |
| 05 Dec 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 10,000 |
| 04 Dec 2023 | 4.0000 | 4.1800 | 4.0000 | 4.1800 | 4.1800 | 7,600 |
| 01 Dec 2023 | 4.0900 | 4.1900 | 3.9800 | 3.9800 | 3.9800 | 45,600 |
| 30 Nov 2023 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.