UK Markets closed

ANTA Sports Products Limited (ANPDY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
264.77-11.36 (-4.11%)
At close: 03:51PM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022272.36272.36255.50264.77264.77624
29 Sept 2022280.00280.00275.74276.13276.13300
28 Sept 2022281.73287.32281.73287.32287.32600
27 Sept 2022285.00287.32280.00282.65282.652,400
26 Sept 2022283.91286.85281.17284.22284.221,100
23 Sept 2022275.00275.00271.08273.71273.71800
22 Sept 2022282.00282.00278.69278.71278.712,000
21 Sept 2022283.28286.86281.06281.06281.061,000
20 Sept 2022293.83296.61291.40295.25295.257,200
19 Sept 2022292.66292.66287.69292.50292.50600
16 Sept 2022291.67294.51288.17290.41290.41500
15 Sept 2022292.17293.84288.75288.87288.87800
14 Sept 2022295.68297.78295.24296.49296.49300
13 Sept 2022305.74305.74294.72295.36295.36400
12 Sept 2022296.21298.00294.50298.00298.00500
09 Sept 2022294.21294.67291.79293.24293.24300
08 Sept 2022285.34285.79280.69285.66285.66800
07 Sept 2022287.82287.82282.00287.54287.543,600
06 Sept 2022286.00287.66281.49283.12283.12900
02 Sept 2022279.00291.79279.00288.20288.20600
01 Sept 2022300.00300.00290.77294.49294.491,600
31 Aug 2022310.25310.25298.62303.71303.711,200
30 Aug 2022293.39293.39288.46288.51288.51800
29 Aug 2022304.31305.00302.16302.16302.161,800
26 Aug 2022314.12314.12306.94307.48307.483,100
25 Aug 2022317.50317.50308.47314.45314.451,800
24 Aug 2022303.77313.69303.77312.19312.194,500
23 Aug 2022289.00294.92289.00292.67292.671,300
22 Aug 2022280.00282.90280.00280.21280.21800
19 Aug 2022271.47271.47268.14270.78270.785,800
18 Aug 2022269.03269.52266.52269.50269.501,000
17 Aug 2022280.48280.48276.07276.89276.89400
16 Aug 2022281.00281.00272.11274.59274.59600
15 Aug 2022279.16279.62276.36279.56279.562,100
12 Aug 2022275.55280.20275.55280.20280.202,500
11 Aug 2022273.00282.94273.00279.59279.591,400
10 Aug 2022265.96268.57265.11268.52268.52500
09 Aug 2022262.72271.67262.72270.23270.23900
08 Aug 2022273.17273.17270.79271.72271.72800
05 Aug 2022275.00278.31275.00276.84276.842,400
04 Aug 2022273.46273.50270.99273.46273.462,700
03 Aug 2022269.54273.63268.45273.63273.631,300
02 Aug 2022272.30274.81267.73270.44270.444,300
01 Aug 2022269.94273.76269.94272.30272.301,600
29 Jul 2022281.88281.88272.55275.24275.241,500
28 Jul 2022279.93283.49278.00283.49283.49400
27 Jul 2022284.48288.60284.45288.60288.60500
26 Jul 2022303.00303.00290.18291.67291.67900
25 Jul 2022295.31295.31291.23292.24292.24300
22 Jul 2022289.62290.79288.12290.06290.063,500
21 Jul 2022296.00297.63294.98296.13296.131,600
20 Jul 2022298.23299.69295.64297.44297.441,100
19 Jul 2022293.99299.00293.98296.75296.751,000
18 Jul 2022303.00304.09297.91298.64298.641,300
15 Jul 2022289.87299.23289.37298.10298.101,900
14 Jul 2022294.55300.69293.93296.96296.962,000
13 Jul 2022300.05301.72296.81300.21300.211,600
12 Jul 2022301.74305.37301.74303.46303.46800
11 Jul 2022301.65303.39293.38300.80300.807,200
08 Jul 2022315.08316.80314.16314.98314.981,700
07 Jul 2022323.00323.00316.73320.76320.762,500
06 Jul 2022303.24307.50301.41307.50307.50900
05 Jul 2022307.02312.98305.49312.50312.501,600
01 Jul 2022318.00318.00306.00312.77312.771,700
30 Jun 2022306.78311.50304.99311.50311.503,700
29 Jun 2022295.96298.40295.96298.40298.402,000
28 Jun 2022314.77315.35307.68307.77307.771,100
27 Jun 2022303.71305.25302.54302.84302.841,500
24 Jun 2022277.28285.81277.28285.81285.81800
23 Jun 2022266.86268.93264.80266.62266.62900
22 Jun 2022269.27271.37267.43268.76268.761,600
21 Jun 2022281.88282.10279.18280.37280.371,200
17 Jun 2022263.32272.02263.32267.01267.011,900
16 Jun 2022265.72269.95264.77265.58265.581,000
15 Jun 2022271.00282.16271.00281.03281.031,200
14 Jun 2022271.00279.14271.00278.77278.772,000
13 Jun 2022274.44280.71273.00274.55274.551,100
10 Jun 2022285.75291.53284.85288.54288.541,200
09 Jun 2022285.67287.80282.13282.13282.133,000
08 Jun 2022300.00304.11300.00303.67303.673,900
07 Jun 2022288.57294.77288.49294.77294.771,300
06 Jun 2022293.09297.14292.54293.43293.431,800
03 Jun 2022277.70277.70274.17276.01276.011,500
02 Jun 2022277.89280.25273.65280.05280.053,400
01 Jun 2022287.41287.41277.57280.02280.024,200
31 May 2022282.29285.13282.00282.00282.002,400
27 May 2022262.37263.58260.40263.58263.581,000
26 May 2022250.83256.46250.83256.46256.461,000
25 May 2022250.00251.85248.82251.85251.851,400
24 May 2022261.80261.80248.82249.54249.543,400
23 May 2022257.91261.50257.91259.61259.611,100
20 May 2022269.98269.98261.95268.55268.551,000
19 May 2022268.56272.55267.82272.24272.241,400
18 May 2022279.89282.70275.52275.52275.521,300
17 May 2022283.55283.55277.97282.46282.462,100
16 May 2022275.42277.68272.75276.85276.851,000
13 May 2022269.97273.90268.51273.63273.632,200
12 May 2022273.86276.19268.85272.77272.772,100
11 May 2022272.07275.77268.24268.55268.551,300
10 May 2022258.33259.02251.01255.18255.185,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...