2m 2m 2m 2m 2m 2m 2m
ANA Hldg Sp ADR (ALNPY)
OTC
$3.83+$0.22 (+6.09%)
Price as of Oct 23, 2026- N/AMarket Cap
- -0.78%1-Year Change
- AirlinesIndustry
ANA Hldg Sp ADR (ALNPY)
$3.83+$0.22 (+6.09%)
- 1 Month-5.67%Low Price$3.60High Price$4.06
- 3 Months+1.32%Low Price$3.53High Price$4.14
- 1 Year-0.78%Low Price$3.33High Price$4.48
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 3.72 | 3.83 | 3.72 | 3.83 | +6.09% | 710 |
10/22/2026 | 3.72 | 3.79 | 3.61 | 3.61 | -2.96% | 1,049 |
10/21/2026 | 3.61 | 3.72 | 3.61 | 3.72 | -2.87% | 496 |
10/20/2026 | 3.60 | 3.85 | 3.60 | 3.83 | +6.39% | 3,408 |
10/19/2026 | 3.73 | 3.73 | 3.60 | 3.60 | -0.69% | 957 |
10/16/2026 | 3.73 | 3.73 | 3.60 | 3.63 | +0.69% | 19,544 |
10/15/2026 | 3.73 | 3.73 | 3.60 | 3.60 | 0.00% | 2,981 |
10/14/2026 | 3.63 | 3.73 | 3.60 | 3.60 | -0.28% | 1,732 |
10/13/2026 | 3.86 | 3.86 | 3.61 | 3.61 | -1.63% | 1,350 |
10/12/2026 | 3.72 | 3.99 | 3.67 | 3.67 | +0.55% | 1,995 |
10/09/2026 | 3.72 | 3.79 | 3.65 | 3.65 | -1.08% | 1,568 |
10/08/2026 | 3.72 | 3.72 | 3.65 | 3.69 | -0.54% | 1,170 |
10/07/2026 | 3.96 | 3.96 | 3.68 | 3.71 | -7.25% | 1,010 |
10/06/2026 | 3.70 | 4.00 | 3.65 | 4.00 | 0.00% | 1,144 |
10/05/2026 | 4.00 | 4.00 | 4.00 | 4.00 | +0.25% | 168 |
10/02/2026 | 3.99 | 3.99 | 3.99 | 3.99 | 0.00% | 558 |
10/01/2026 | 3.85 | 3.99 | 3.85 | 3.99 | +0.25% | 999 |
09/30/2026 | 3.74 | 3.98 | 3.71 | 3.98 | -0.25% | 933 |
09/29/2026 | 3.85 | 3.99 | 3.85 | 3.99 | -1.48% | 1,135 |
09/28/2026 | 3.60 | 4.05 | 3.60 | 4.05 | -0.25% | 5,907 |
09/25/2026 | 4.14 | 4.14 | 4.06 | 4.06 | 0.00% | 720 |
09/24/2026 | 4.06 | 4.06 | 3.80 | 4.06 | 0.00% | 2,766 |
09/23/2026 | 4.06 | 4.06 | 4.06 | 4.06 | 0.00% | 540 |
09/22/2026 | 4.03 | 4.06 | 4.03 | 4.06 | -0.25% | 818 |
09/21/2026 | 3.88 | 4.07 | 3.80 | 4.07 | 0.00% | 1,727 |
09/18/2026 | 3.87 | 4.07 | 3.87 | 4.07 | 0.00% | 35,156 |
09/17/2026 | 3.89 | 4.07 | 3.85 | 4.07 | 0.00% | 672 |
09/16/2026 | 3.89 | 4.07 | 3.87 | 4.07 | +2.01% | 841 |
09/15/2026 | 3.90 | 3.99 | 3.89 | 3.99 | -1.97% | 20,160 |
09/14/2026 | 4.06 | 4.07 | 3.93 | 4.07 | +1.50% | 668 |
09/11/2026 | 4.03 | 4.03 | 3.66 | 4.01 | +1.78% | 2,922 |
09/10/2026 | 4.07 | 4.10 | 3.87 | 3.94 | -3.19% | 2,689 |
09/09/2026 | 3.78 | 4.07 | 3.78 | 4.07 | +8.24% | 1,413 |
09/08/2026 | 3.82 | 3.92 | 3.76 | 3.76 | -6.47% | 79,122 |
09/04/2026 | 4.00 | 4.02 | 3.94 | 4.02 | +6.35% | 505 |
09/03/2026 | 3.69 | 3.78 | 3.69 | 3.78 | -5.26% | 1,352 |
09/01/2026 | 3.88 | 3.99 | 3.73 | 3.99 | -1.72% | 1,838 |
08/31/2026 | 4.09 | 4.13 | 3.80 | 4.06 | -1.93% | 2,190 |
08/27/2026 | 3.98 | 4.14 | 3.98 | 4.14 | +8.66% | 610 |
08/26/2026 | 3.99 | 3.99 | 3.81 | 3.81 | -7.97% | 7,025 |
08/25/2026 | 4.10 | 4.14 | 3.89 | 4.14 | +3.76% | 2,124 |
08/24/2026 | 3.87 | 3.99 | 3.83 | 3.99 | +5.56% | 951 |
08/21/2026 | 3.99 | 3.99 | 3.78 | 3.78 | +0.27% | 367 |
08/20/2026 | 4.14 | 4.15 | 3.77 | 3.77 | -2.84% | 3,802 |
08/19/2026 | 3.78 | 3.88 | 3.78 | 3.88 | +3.74% | 1,541 |
08/18/2026 | 3.73 | 3.85 | 3.73 | 3.74 | -3.23% | 697 |
08/17/2026 | 3.87 | 3.87 | 3.87 | 3.87 | +1.44% | 1,148 |
08/14/2026 | 3.90 | 3.90 | 3.81 | 3.81 | -4.51% | 517 |
08/13/2026 | 3.96 | 3.99 | 3.96 | 3.99 | +7.84% | 750 |
08/12/2026 | 3.73 | 3.73 | 3.70 | 3.70 | 0.00% | 470 |
08/11/2026 | 3.85 | 3.85 | 3.70 | 3.70 | -5.37% | 645 |
08/07/2026 | 4.00 | 4.00 | 3.91 | 3.91 | +2.89% | 2,474 |
08/06/2026 | 3.80 | 3.80 | 3.80 | 3.80 | -3.55% | 4,000 |
08/05/2026 | 3.94 | 3.94 | 3.94 | 3.94 | 0.00% | 2,237 |
08/04/2026 | 3.94 | 3.94 | 3.90 | 3.94 | 0.00% | 2,295 |
08/03/2026 | 3.72 | 3.94 | 3.72 | 3.94 | +0.77% | 2,170 |
07/31/2026 | 3.91 | 3.91 | 3.91 | 3.91 | +10.76% | 718 |
07/30/2026 | 3.53 | 3.53 | 3.53 | 3.53 | -9.02% | 590 |
07/29/2026 | 3.88 | 3.90 | 3.88 | 3.88 | 0.00% | 2,028 |
07/28/2026 | 3.70 | 3.88 | 3.68 | 3.88 | -0.77% | 6,697 |
07/24/2026 | 3.64 | 3.91 | 3.64 | 3.91 | +3.44% | 401 |
07/23/2026 | 3.78 | 3.78 | 3.78 | 3.78 | +3.85% | 192 |
07/22/2026 | 3.94 | 3.94 | 3.64 | 3.64 | -7.61% | 489 |
07/21/2026 | 3.80 | 3.94 | 3.63 | 3.94 | +14.87% | 1,970 |
07/20/2026 | 3.94 | 3.94 | 3.43 | 3.43 | -8.84% | 2,706 |
07/17/2026 | 3.60 | 3.76 | 3.60 | 3.76 | -0.76% | 439 |
07/15/2026 | 3.78 | 3.79 | 3.78 | 3.79 | +3.62% | 2,856 |
07/14/2026 | 3.67 | 3.67 | 3.66 | 3.66 | +4.55% | 447 |
07/13/2026 | 3.67 | 3.72 | 3.50 | 3.50 | -10.03% | 1,166 |
07/10/2026 | 3.85 | 3.89 | 3.85 | 3.89 | -1.27% | 2,249 |
07/09/2026 | 3.94 | 3.94 | 3.94 | 3.94 | +6.49% | 431 |
07/08/2026 | 3.70 | 3.70 | 3.70 | 3.70 | -0.13% | 533 |
07/07/2026 | 3.74 | 3.90 | 3.71 | 3.71 | -5.00% | 2,327 |
07/06/2026 | 3.86 | 3.90 | 3.72 | 3.90 | +1.04% | 2,688 |
07/02/2026 | 3.79 | 3.86 | 3.63 | 3.86 | +4.04% | 1,923 |
07/01/2026 | 3.71 | 3.71 | 3.71 | 3.71 | +3.76% | 1,491 |
06/30/2026 | 3.63 | 3.63 | 3.58 | 3.58 | -5.66% | 1,682 |
06/29/2026 | 3.62 | 3.79 | 3.45 | 3.79 | +5.42% | 11,027 |
06/26/2026 | 3.60 | 3.79 | 3.60 | 3.60 | +0.14% | 1,102 |
06/25/2026 | 3.59 | 3.59 | 3.59 | 3.59 | -0.28% | 174 |
06/24/2026 | 3.85 | 3.85 | 3.60 | 3.60 | +0.14% | 623 |
06/23/2026 | 3.60 | 3.60 | 3.60 | 3.60 | -0.14% | 342 |
06/22/2026 | 3.79 | 3.79 | 3.60 | 3.60 | -5.01% | 11,966 |
06/18/2026 | 3.62 | 3.79 | 3.62 | 3.79 | 0.00% | 914 |
06/17/2026 | 3.79 | 3.79 | 3.79 | 3.79 | 0.00% | 373 |
06/16/2026 | 3.76 | 3.79 | 3.75 | 3.79 | +3.27% | 1,287 |
06/15/2026 | 3.86 | 3.86 | 3.67 | 3.67 | -3.17% | 55,753 |
06/12/2026 | 3.63 | 3.79 | 3.63 | 3.79 | +3.48% | 1,057 |
06/11/2026 | 3.67 | 3.67 | 3.66 | 3.66 | +4.02% | 1,205 |
06/10/2026 | 3.64 | 3.64 | 3.48 | 3.52 | +1.46% | 3,569 |
06/09/2026 | 3.66 | 3.66 | 3.47 | 3.47 | -1.70% | 1,977 |
06/08/2026 | 3.47 | 3.53 | 3.47 | 3.53 | +1.73% | 34,651 |
06/04/2026 | 3.47 | 3.47 | 3.47 | 3.47 | 0.00% | 763 |
06/03/2026 | 3.52 | 3.52 | 3.47 | 3.47 | -3.88% | 10,757 |
06/02/2026 | 3.61 | 3.61 | 3.61 | 3.61 | -0.55% | 269 |
06/01/2026 | 3.64 | 3.70 | 3.63 | 3.63 | -3.97% | 3,195 |
05/29/2026 | 3.68 | 3.78 | 3.60 | 3.78 | +6.78% | 4,827 |
05/28/2026 | 3.54 | 3.54 | 3.54 | 3.54 | +0.57% | 791 |
05/27/2026 | 3.60 | 3.64 | 3.52 | 3.52 | -2.22% | 2,316 |
05/26/2026 | 3.55 | 3.60 | 3.48 | 3.60 | +2.86% | 4,494 |