2m 2m 2m 2m 2m 2m 2m
ANA Hldg Sp ADR (ALNPY)
OTC
$3.60-$0.005 (-0.14%)
Price as of Jun 23, 2026- N/AMarket Cap
- -4.26%1-Year Change
- AirlinesIndustry
ANA Hldg Sp ADR (ALNPY)
$3.60-$0.005 (-0.14%)
- 1 Month+2.71%Low Price$3.47High Price$3.79
- 3 Months-0.14%Low Price$3.33High Price$3.95
- 1 Year-4.26%Low Price$3.33High Price$4.48
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
05/22/2026 | 3.54 | 3.54 | 3.48 | 3.50 | -0.57% | 698 |
05/21/2026 | 3.64 | 3.64 | 3.52 | 3.52 | +1.73% | 938 |
05/20/2026 | 3.46 | 3.46 | 3.46 | 3.46 | -3.89% | 611 |
05/18/2026 | 3.52 | 3.60 | 3.52 | 3.60 | 0.00% | 1,791 |
05/15/2026 | 3.60 | 3.60 | 3.50 | 3.60 | 0.00% | 647 |
05/14/2026 | 3.59 | 3.67 | 3.53 | 3.60 | -2.17% | 1,645 |
05/13/2026 | 3.63 | 3.68 | 3.63 | 3.68 | +5.14% | 2,728 |
05/12/2026 | 3.50 | 3.50 | 3.50 | 3.50 | -0.85% | 525 |
05/11/2026 | 3.57 | 3.57 | 3.53 | 3.53 | +0.86% | 2,349 |
05/08/2026 | 3.60 | 3.60 | 3.50 | 3.50 | -2.78% | 1,647 |
05/07/2026 | 3.60 | 3.60 | 3.53 | 3.60 | +1.55% | 2,359 |
05/06/2026 | 3.46 | 3.55 | 3.46 | 3.55 | -5.21% | 5,507 |
05/05/2026 | 3.60 | 3.74 | 3.60 | 3.74 | +7.47% | 1,646 |
05/04/2026 | 3.55 | 3.74 | 3.48 | 3.48 | -0.85% | 4,692 |
05/01/2026 | 3.57 | 3.57 | 3.46 | 3.51 | -3.84% | 10,848 |
04/30/2026 | 3.48 | 3.65 | 3.30 | 3.65 | +9.77% | 2,318 |
04/29/2026 | 3.50 | 3.50 | 3.31 | 3.33 | -3.09% | 2,807 |
04/28/2026 | 3.40 | 3.55 | 3.35 | 3.43 | -3.35% | 3,272 |
04/27/2026 | 3.50 | 3.60 | 3.50 | 3.55 | +1.43% | 7,343 |
04/24/2026 | 3.45 | 3.75 | 3.45 | 3.50 | +1.74% | 3,453 |
04/23/2026 | 3.55 | 3.63 | 3.44 | 3.44 | -11.79% | 7,530 |
04/22/2026 | 3.73 | 3.90 | 3.60 | 3.90 | -0.26% | 2,893 |
04/21/2026 | 3.62 | 3.91 | 3.62 | 3.91 | +4.41% | 2,078 |
04/20/2026 | 3.75 | 3.75 | 3.75 | 3.75 | -0.40% | 453 |
04/17/2026 | 3.76 | 3.77 | 3.75 | 3.76 | +3.87% | 4,003 |
04/16/2026 | 3.77 | 3.77 | 3.62 | 3.62 | -1.04% | 2,280 |
04/15/2026 | 3.55 | 3.66 | 3.55 | 3.66 | +0.22% | 1,222 |
04/14/2026 | 3.60 | 3.65 | 3.60 | 3.65 | -2.67% | 12,249 |
04/13/2026 | 3.75 | 3.79 | 3.75 | 3.75 | 0.00% | 1,406 |
04/10/2026 | 3.71 | 3.75 | 3.71 | 3.75 | -1.57% | 1,320 |
04/09/2026 | 3.75 | 3.81 | 3.75 | 3.81 | -3.54% | 1,623 |
04/06/2026 | 3.91 | 3.95 | 3.78 | 3.95 | +1.80% | 1,620 |
04/02/2026 | 3.79 | 3.88 | 3.79 | 3.88 | -1.77% | 1,433 |
04/01/2026 | 3.85 | 3.95 | 3.71 | 3.95 | +9.72% | 2,138 |
03/31/2026 | 3.60 | 3.75 | 3.60 | 3.60 | -4.51% | 64,874 |
03/30/2026 | 3.77 | 3.77 | 3.77 | 3.77 | -0.40% | 4,060 |
03/27/2026 | 3.78 | 3.87 | 3.78 | 3.79 | -1.89% | 1,237 |
03/26/2026 | 3.80 | 3.95 | 3.76 | 3.86 | +1.26% | 4,043 |
03/25/2026 | 3.71 | 3.81 | 3.71 | 3.81 | +2.97% | 676 |
03/24/2026 | 3.70 | 3.70 | 3.70 | 3.70 | +2.78% | 1,264 |
03/23/2026 | 3.68 | 3.80 | 3.60 | 3.60 | -2.70% | 2,504 |
03/20/2026 | 3.70 | 3.80 | 3.70 | 3.70 | +0.27% | 1,733 |
03/19/2026 | 3.80 | 3.80 | 3.69 | 3.69 | -1.34% | 2,189 |
03/18/2026 | 3.80 | 3.80 | 3.73 | 3.74 | +0.13% | 1,866 |
03/17/2026 | 3.75 | 3.90 | 3.74 | 3.74 | +3.46% | 3,089 |
03/16/2026 | 3.86 | 3.90 | 3.61 | 3.61 | -3.41% | 3,102 |
03/13/2026 | 3.75 | 3.78 | 3.70 | 3.74 | -0.33% | 3,129 |
03/12/2026 | 3.83 | 3.83 | 3.75 | 3.75 | -2.60% | 3,479 |
03/11/2026 | 3.95 | 3.95 | 3.80 | 3.85 | -0.26% | 57,832 |
03/10/2026 | 3.85 | 3.93 | 3.85 | 3.86 | -2.28% | 851 |
03/09/2026 | 3.79 | 3.95 | 3.78 | 3.95 | +1.54% | 7,545 |
03/06/2026 | 3.95 | 3.95 | 3.89 | 3.89 | +2.64% | 1,679 |
03/05/2026 | 3.79 | 4.19 | 3.79 | 3.79 | -2.32% | 1,016 |
03/03/2026 | 4.00 | 4.00 | 3.85 | 3.88 | -4.54% | 12,813 |
03/02/2026 | 4.03 | 4.07 | 4.03 | 4.06 | -3.43% | 1,188 |
02/27/2026 | 4.10 | 4.21 | 4.10 | 4.21 | +0.10% | 5,567 |
02/26/2026 | 4.21 | 4.21 | 4.21 | 4.21 | -3.33% | 312 |
02/25/2026 | 4.35 | 4.35 | 4.35 | 4.35 | 0.00% | 4,600 |
02/24/2026 | 4.22 | 4.35 | 4.22 | 4.35 | +2.30% | 816 |
02/23/2026 | 4.33 | 4.45 | 4.25 | 4.25 | -3.36% | 1,784 |
02/20/2026 | 4.40 | 4.40 | 4.40 | 4.40 | +0.23% | 2,237 |
02/19/2026 | 4.39 | 4.39 | 4.30 | 4.39 | -2.01% | 589 |
02/18/2026 | 4.25 | 4.48 | 4.25 | 4.48 | +6.29% | 3,948 |
02/17/2026 | 4.36 | 4.37 | 4.22 | 4.22 | -3.33% | 589 |
02/13/2026 | 4.26 | 4.36 | 4.26 | 4.36 | +2.23% | 387 |
02/12/2026 | 4.25 | 4.28 | 4.14 | 4.27 | -2.18% | 1,818 |
02/11/2026 | 4.32 | 4.36 | 4.32 | 4.36 | +2.59% | 579 |
02/09/2026 | 4.25 | 4.25 | 4.25 | 4.25 | +3.16% | 1,280 |
02/06/2026 | 4.19 | 4.20 | 4.12 | 4.12 | -1.90% | 1,813 |
02/05/2026 | 4.05 | 4.20 | 4.05 | 4.20 | +2.19% | 50,292 |
02/04/2026 | 4.02 | 4.11 | 3.98 | 4.11 | +3.79% | 8,454 |
02/03/2026 | 3.99 | 3.99 | 3.96 | 3.96 | +3.39% | 4,383 |
02/02/2026 | 3.98 | 3.98 | 3.83 | 3.83 | -2.05% | 8,367 |
01/30/2026 | 3.70 | 3.92 | 3.70 | 3.91 | +2.89% | 2,672 |
01/29/2026 | 3.80 | 3.80 | 3.80 | 3.80 | -2.19% | 235 |
01/27/2026 | 3.90 | 3.90 | 3.89 | 3.89 | -2.63% | 645 |
01/26/2026 | 3.88 | 3.99 | 3.88 | 3.99 | +3.64% | 853 |
01/23/2026 | 3.88 | 3.90 | 3.85 | 3.85 | -0.65% | 17,617 |
01/22/2026 | 3.86 | 3.88 | 3.86 | 3.88 | +1.71% | 1,687 |
01/21/2026 | 3.86 | 3.86 | 3.79 | 3.81 | -1.30% | 11,132 |
01/20/2026 | 4.00 | 4.00 | 3.77 | 3.86 | +2.66% | 1,623 |