ANPDY | Anta Sprts Unsp ADR | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Anta Sprts Unsp ADR (ANPDY)

OTC

$250.15-$2.85 (-1.13%)

Price as of Nov 12, 2026

N/A
Market Cap
-3.22%
1-Year Change
Leisure
Industry

1 Month
+10.58%

Low Price$229.28

High Price$255.73
3 Months
+9.99%

Low Price$226.21

High Price$255.73
1 Year
-3.22%

Low Price$212.20

High Price$269.70

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	246.88	257.39	246.88	250.15	-1.13%	650
11/11/2026	247.75	256.12	247.75	253.00	+1.02%	550
11/10/2026	251.86	252.43	250.42	250.44	-2.07%	12,998
11/09/2026	254.79	255.74	248.52	255.73	+0.37%	44,461
11/06/2026	250.19	255.19	250.19	254.79	+2.85%	1,566
11/05/2026	252.13	252.13	247.63	247.73	-1.51%	312
11/04/2026	249.50	251.56	247.74	251.53	+1.35%	1,622
11/03/2026	248.35	248.77	247.54	248.17	+2.69%	815
11/02/2026	239.40	241.71	237.25	241.67	+2.67%	954
10/30/2026	236.00	237.76	234.36	235.38	+2.66%	1,731
10/29/2026	227.02	229.63	227.02	229.28	-0.32%	1,356
10/28/2026	226.78	230.12	226.78	230.00	+0.05%	1,527
10/27/2026	233.03	233.23	229.50	229.88	-2.01%	1,051
10/26/2026	242.26	242.26	233.22	234.59	-1.94%	928
10/23/2026	249.41	249.41	234.71	239.22	+2.28%	1,260
10/22/2026	237.37	237.37	232.92	233.88	-2.02%	1,088
10/21/2026	239.85	245.00	234.70	238.71	-2.25%	250
10/20/2026	243.58	244.61	237.13	244.21	-0.73%	192
10/19/2026	248.77	248.77	238.72	246.00	-0.39%	1,045
10/16/2026	248.32	248.92	243.45	246.96	+2.57%	1,191
10/15/2026	239.27	241.50	239.27	240.78	+2.22%	1,072
10/14/2026	241.52	243.35	235.08	235.55	+2.31%	1,182
10/13/2026	234.19	239.79	229.05	230.24	+1.78%	1,687
10/12/2026	237.50	237.50	226.21	226.21	-2.10%	2,127
10/09/2026	232.87	234.11	231.03	231.07	+0.53%	2,324
10/08/2026	237.66	237.66	227.65	229.86	+0.25%	1,184
10/07/2026	235.70	236.13	225.95	229.29	+0.38%	1,426
10/06/2026	232.59	232.59	227.04	228.43	-3.09%	2,178
10/05/2026	234.51	235.71	233.10	235.71	+0.14%	2,668
10/02/2026	236.00	237.02	235.01	235.37	+0.48%	849
10/01/2026	242.17	242.17	233.25	234.24	+0.10%	2,307
09/30/2026	236.01	237.19	234.00	234.00	+0.50%	980
09/29/2026	238.91	239.44	232.35	232.84	+0.98%	1,436
09/28/2026	229.30	230.59	229.30	230.59	+1.35%	2,003
09/25/2026	230.54	230.54	226.50	227.52	-1.07%	4,143
09/24/2026	229.01	233.36	228.01	229.98	+0.64%	2,483
09/23/2026	228.00	230.00	228.00	228.52	-0.41%	972
09/22/2026	238.10	238.10	228.44	229.45	-0.24%	3,367
09/21/2026	236.87	236.87	228.55	230.00	+0.95%	2,724
09/18/2026	232.59	232.59	227.55	227.83	-1.05%	4,185
09/17/2026	233.17	233.17	229.26	230.25	-0.10%	3,182
09/16/2026	231.59	233.16	229.74	230.47	-1.43%	3,845
09/15/2026	234.56	234.57	233.04	233.81	-0.70%	2,277
09/14/2026	234.85	236.24	234.30	235.46	+1.84%	3,246
09/11/2026	232.48	232.48	230.29	231.21	+1.10%	3,840
09/10/2026	230.00	231.12	227.86	228.69	-1.60%	4,709
09/09/2026	235.90	251.00	232.15	232.40	-3.64%	2,308
09/09/2026	$4.81 Dividend
09/08/2026	250.18	250.18	241.19	241.19	+1.06%	1,536
09/04/2026	239.62	239.92	236.46	238.66	+0.11%	1,087
09/03/2026	238.19	239.42	236.61	238.39	-0.74%	606
09/02/2026	239.67	240.21	230.77	240.18	-1.82%	1,534
09/01/2026	243.78	244.62	240.21	244.62	+0.81%	777
08/31/2026	243.40	243.40	241.88	242.66	+0.17%	872
08/28/2026	240.21	242.77	240.21	242.25	-0.33%	443
08/27/2026	243.75	243.75	241.92	243.05	-0.81%	462
08/26/2026	238.25	248.05	238.25	245.03	+8.29%	3,747
08/25/2026	224.39	226.27	223.35	226.26	-0.83%	1,321
08/24/2026	226.92	228.65	226.92	228.15	-0.64%	1,614
08/21/2026	231.26	231.74	229.59	229.61	-1.31%	2,044
08/20/2026	233.40	233.83	232.51	232.66	+0.55%	1,089
08/19/2026	221.21	233.83	221.21	231.38	+2.61%	1,649
08/18/2026	224.15	226.89	224.15	225.50	+0.49%	6,306
08/17/2026	224.68	225.01	224.39	224.39	0.00%	2,505
08/14/2026	225.58	225.85	224.39	224.39	-0.09%	1,740
08/13/2026	225.85	225.85	224.52	224.59	-1.25%	1,243
08/12/2026	228.14	228.14	226.48	227.43	-1.71%	602
08/11/2026	231.89	232.84	231.38	231.38	-1.79%	1,508
08/10/2026	235.09	236.07	234.58	235.61	+0.64%	709
08/07/2026	233.92	234.36	232.77	234.10	+0.38%	2,624
08/06/2026	232.94	233.43	231.92	233.23	-0.82%	1,186
08/05/2026	235.99	235.99	233.89	235.16	-0.30%	3,925
08/04/2026	237.24	237.24	235.49	235.87	-2.11%	1,130
08/03/2026	240.74	241.09	239.99	240.95	-2.40%	450
07/31/2026	246.35	246.87	245.59	246.87	-0.93%	1,476
07/30/2026	249.48	249.63	248.25	249.19	+0.22%	351
07/29/2026	246.43	249.52	246.43	248.64	+2.60%	1,565
07/28/2026	240.70	242.33	233.84	242.33	+1.80%	549
07/27/2026	237.23	238.52	233.83	238.04	+0.36%	923
07/24/2026	237.07	238.11	228.30	237.18	-0.86%	1,330
07/23/2026	238.00	241.19	236.04	239.25	+0.73%	914
07/22/2026	238.18	238.77	237.43	237.50	-0.79%	766
07/21/2026	239.39	239.50	238.52	239.39	-0.004%	323
07/20/2026	241.19	241.19	230.85	239.40	+2.65%	1,405
07/17/2026	228.77	233.22	228.77	233.22	+0.72%	954
07/16/2026	230.79	231.57	229.68	231.56	-0.18%	1,886
07/15/2026	231.12	232.35	230.14	231.98	+0.05%	1,791
07/14/2026	232.53	232.68	230.95	231.86	+1.08%	5,777
07/13/2026	230.21	230.58	228.69	229.39	+0.48%	2,035
07/10/2026	227.92	228.84	226.94	228.29	+1.69%	919
07/09/2026	224.45	224.52	223.80	224.49	-0.66%	2,338
07/08/2026	227.15	227.15	225.66	225.98	-1.50%	914
07/07/2026	229.51	230.47	228.58	229.41	-1.56%	2,198
07/06/2026	228.44	233.15	223.76	233.05	+2.27%	4,487
07/02/2026	230.57	230.57	226.54	227.87	+1.63%	1,168
07/01/2026	220.60	224.24	217.58	224.23	+0.92%	2,963
06/30/2026	222.57	223.58	221.66	222.18	-0.06%	1,720
06/29/2026	223.40	223.48	222.10	222.30	+2.38%	2,919
06/26/2026	215.06	217.14	215.02	217.14	+1.26%	2,908
06/25/2026	215.70	216.37	213.89	214.43	+1.05%	2,458