Dark

ALNPY
ANA HOLDINGS INC S/ADR
stock OTC ADR

EOD

Sep 29, 2026

3.99USD-1.481%(-0.06)1,135

Pre-market

0.00USD-100.000%(-4.05)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	3.8450	3.9900	3.8450	3.99000	-1.481%	1,135	0.000%
2026-09-28	3.6000	4.0500	3.6000	4.05000	-0.246%	5,907	-1.481%
2026-09-25	4.1400	4.1400	4.0600	4.06000	0.000%	729	-1.724%
2026-09-24	4.0590	4.0600	3.8000	4.06000	0.000%	2,766	-1.724%
2026-09-23	4.0600	4.0600	4.0600	4.06000	0.000%	540	-1.724%
2026-09-22	4.0340	4.0600	4.0340	4.06000	-0.246%	818	-1.724%
2026-09-21	3.8810	4.0700	3.8000	4.07000	0.000%	2,200	-1.966%
2026-09-18	3.8675	4.0700	3.8675	4.07000	0.000%	35,156	-1.966%
2026-09-17	3.8900	4.0700	3.8500	4.07000	0.000%	873	-1.966%
2026-09-16	3.8900	4.0700	3.8720	4.07000	+2.005%	841	-1.966%
2026-09-15	3.9000	3.9900	3.8900	3.99000	-1.966%	20,339	0.000%
2026-09-14	4.0600	4.0700	3.9300	4.07000	+1.496%	865	-1.966%
2026-09-11	4.0290	4.0290	3.6600	4.01000	+1.777%	3,077	-0.499%
2026-09-10	4.0700	4.1000	3.8650	3.94000	-3.194%	2,834	+1.269%
2026-09-09	3.7800	4.0700	3.7800	4.07000	+8.245%	1,413	-1.966%
2026-09-08	3.8200	3.9150	3.7600	3.76000	-6.468%	85,180	+6.117%
2026-09-04	4.0030	4.0200	3.9350	4.02000	+6.349%	655	-0.746%
2026-09-03	3.6910	3.7800	3.6910	3.78000	-5.263%	1,352	+5.556%
2026-09-01	3.8800	3.9900	3.7300	3.99000	-1.724%	1,843	0.000%
2026-08-31	4.0900	4.1300	3.8000	4.06000	-1.932%	2,190	-1.724%
2026-08-27	3.9800	4.1400	3.9800	4.14000	+8.661%	610	-3.623%
2026-08-26	3.9900	3.9900	3.8100	3.81000	-7.971%	7,025	+4.724%
2026-08-25	4.1000	4.1400	3.8850	4.14000	+3.759%	2,124	-3.623%
2026-08-24	3.8700	3.9900	3.8250	3.99000	+5.556%	951	0.000%
2026-08-21	3.9900	3.9900	3.7800	3.78000	+0.265%	367	+5.556%
2026-08-20	4.1400	4.1500	3.7700	3.77000	-2.835%	3,802	+5.836%
2026-08-19	3.7800	3.8800	3.7800	3.88000	+3.743%	1,541	+2.835%
2026-08-18	3.7290	3.8450	3.7290	3.74000	-3.234%	759	+6.684%
2026-08-17	3.8700	3.8700	3.8650	3.86500	+1.444%	1,148	+3.234%
2026-08-14	3.9000	3.9000	3.8100	3.81000	-4.511%	517	+4.724%
2026-08-13	3.9610	3.9900	3.9610	3.99000	+7.838%	750	0.000%
2026-08-12	3.7290	3.7290	3.7000	3.70000	0.000%	470	+7.838%
2026-08-11	3.8450	3.8450	3.7000	3.70000	-5.371%	655	+7.838%
2026-08-07	4.0000	4.0000	3.9100	3.91000	+2.895%	2,474	+2.046%
2026-08-06	3.8000	3.8000	3.8000	3.80000	-3.553%	4,000	+5.000%
2026-08-05	3.9400	3.9400	3.9400	3.94000	0.000%	2,237	+1.269%
2026-08-04	3.9400	3.9400	3.9000	3.94000	0.000%	2,295	+1.269%
2026-08-03	3.7200	3.9400	3.7200	3.94000	+0.767%	2,170	+1.269%
2026-07-31	3.9100	3.9100	3.9100	3.91000	+10.765%	718	+2.046%
2026-07-30	3.5300	3.5300	3.5300	3.53000	-9.021%	590	+13.031%
2026-07-29	3.8800	3.9000	3.8800	3.88000	0.000%	2,028	+2.835%
2026-07-28	3.7000	3.8800	3.6800	3.88000	-0.767%	6,697	+2.835%
2026-07-24	3.6400	3.9100	3.6400	3.91000	+3.439%	401	+2.046%
2026-07-23	3.7800	3.7800	3.7800	3.78000	+3.846%	192	+5.556%
2026-07-22	3.9400	3.9400	3.6400	3.64000	-7.614%	489	+9.615%
2026-07-21	3.8005	3.9400	3.6300	3.94000	+14.869%	1,970	+1.269%
2026-07-20	3.9400	3.9400	3.4300	3.43000	-8.840%	2,706	+16.327%
2026-07-17	3.6000	3.7626	3.6000	3.76260	-0.762%	439	+6.044%
2026-07-15	3.7750	3.7915	3.7750	3.79150	+3.616%	2,856	+5.235%
2026-07-14	3.6700	3.6700	3.6592	3.65920	+4.549%	447	+9.040%
2026-07-13	3.6700	3.7200	3.5000	3.50000	-10.026%	1,354	+14.000%
2026-07-10	3.8500	3.8900	3.8500	3.89000	-1.269%	2,769	+2.571%
2026-07-09	3.9400	3.9400	3.9400	3.94000	+6.486%	431	+1.269%
2026-07-08	3.7000	3.7000	3.7000	3.70000	-0.135%	533	+7.838%
2026-07-07	3.7400	3.9000	3.7050	3.70500	-5.000%	2,327	+7.692%
2026-07-06	3.8600	3.9000	3.7200	3.90000	+1.036%	2,689	+2.308%
2026-07-02	3.7900	3.8600	3.6300	3.86000	+4.043%	1,923	+3.368%
2026-07-01	3.7100	3.7100	3.7100	3.71000	+3.762%	1,491	+7.547%
2026-06-30	3.6300	3.6300	3.5755	3.57550	-5.660%	1,682	+11.593%
2026-06-29	3.6200	3.7900	3.4500	3.79000	+5.424%	11,027	+5.277%
2026-06-26	3.5950	3.7900	3.5950	3.59500	+0.139%	1,102	+10.987%
2026-06-25	3.5900	3.5900	3.5900	3.59000	-0.278%	174	+11.142%
2026-06-24	3.8500	3.8500	3.6000	3.60000	+0.139%	623	+10.833%
2026-06-23	3.5950	3.5950	3.5950	3.59500	-0.139%	342	+10.987%
2026-06-22	3.7900	3.7900	3.5950	3.60000	-5.013%	11,966	+10.833%
2026-06-18	3.6200	3.7900	3.6166	3.79000	0.000%	914	+5.277%
2026-06-17	3.7900	3.7900	3.7900	3.79000	0.000%	373	+5.277%
2026-06-16	3.7580	3.7900	3.7500	3.79000	+3.270%	1,287	+5.277%
2026-06-15	3.8600	3.8600	3.6700	3.67000	-3.166%	55,803	+8.719%
2026-06-12	3.6300	3.7900	3.6300	3.79000	+3.484%	1,057	+5.277%
2026-06-11	3.6650	3.6650	3.6624	3.66240	+4.025%	1,205	+8.945%
2026-06-10	3.6400	3.6400	3.4800	3.52070	+1.461%	3,569	+13.330%
2026-06-09	3.6600	3.6600	3.4700	3.47000	-1.700%	1,977	+14.986%
2026-06-08	3.4700	3.5300	3.4700	3.53000	+1.729%	34,651	+13.031%
2026-06-04	3.4700	3.4700	3.4700	3.47000	0.000%	763	+14.986%
2026-06-03	3.5200	3.5200	3.4700	3.47000	-3.878%	10,757	+14.986%
2026-06-02	3.6100	3.6100	3.6100	3.61000	-0.551%	269	+10.526%
2026-06-01	3.6400	3.7000	3.6300	3.63000	-3.968%	3,195	+9.917%
2026-05-29	3.6800	3.7800	3.6000	3.78000	+6.780%	4,827	+5.556%
2026-05-28	3.5400	3.5400	3.5400	3.54000	+0.568%	791	+12.712%
2026-05-27	3.6000	3.6400	3.5200	3.52000	-2.222%	2,316	+13.352%
2026-05-26	3.5500	3.6000	3.4750	3.60000	+2.857%	4,494	+10.833%
2026-05-22	3.5400	3.5400	3.4800	3.50000	-0.568%	698	+14.000%
2026-05-21	3.6400	3.6400	3.5200	3.52000	+1.734%	938	+13.352%
2026-05-20	3.4600	3.4600	3.4600	3.46000	-3.889%	611	+15.318%
2026-05-18	3.5230	3.6000	3.5230	3.60000	0.000%	1,791	+10.833%
2026-05-15	3.6000	3.6000	3.4950	3.60000	0.000%	647	+10.833%
2026-05-14	3.5920	3.6700	3.5250	3.60000	-2.174%	1,645	+10.833%
2026-05-13	3.6305	3.6800	3.6250	3.68000	+5.143%	2,728	+8.424%
2026-05-12	3.5000	3.5000	3.5000	3.50000	-0.850%	525	+14.000%
2026-05-11	3.5700	3.5700	3.5300	3.53000	+0.857%	2,349	+13.031%
2026-05-08	3.6000	3.6000	3.5000	3.50000	-2.778%	1,647	+14.000%
2026-05-07	3.6000	3.6000	3.5300	3.60000	+1.551%	2,359	+10.833%
2026-05-06	3.4600	3.5450	3.4600	3.54500	-5.214%	5,507	+12.553%
2026-05-05	3.6000	3.7400	3.6000	3.74000	+7.471%	1,646	+6.684%
2026-05-04	3.5500	3.7400	3.4800	3.48000	-0.855%	4,692	+14.655%
2026-05-01	3.5700	3.5700	3.4600	3.51000	-3.836%	10,848	+13.675%
2026-04-30	3.4750	3.6500	3.3000	3.65000	+9.774%	2,318	+9.315%
2026-04-29	3.5000	3.5000	3.3100	3.32500	-3.089%	2,807	+20.000%
2026-04-28	3.4000	3.5500	3.3500	3.43100	-3.352%	3,272	+16.293%
2026-04-27	3.5000	3.5950	3.5000	3.55000	+1.429%	7,343	+12.394%
2026-04-24	3.4500	3.7500	3.4500	3.50000	+1.744%	3,453	+14.000%
2026-04-23	3.5500	3.6250	3.4400	3.44000	-11.795%	7,530	+15.988%
2026-04-22	3.7250	3.9000	3.6000	3.90000	-0.256%	2,893	+2.308%
2026-04-21	3.6200	3.9100	3.6200	3.91000	+4.406%	2,078	+2.046%
2026-04-20	3.7450	3.7450	3.7450	3.74500	-0.399%	453	+6.542%
2026-04-17	3.7600	3.7740	3.7544	3.76000	+3.867%	4,003	+6.117%
2026-04-16	3.7650	3.7650	3.6200	3.62000	-1.039%	2,280	+10.221%
2026-04-15	3.5500	3.6580	3.5500	3.65800	+0.219%	1,222	+9.076%
2026-04-14	3.5950	3.6500	3.5950	3.65000	-2.667%	12,249	+9.315%
2026-04-13	3.7500	3.7900	3.7500	3.75000	0.000%	1,406	+6.400%
2026-04-10	3.7100	3.7500	3.7100	3.75000	-1.575%	1,320	+6.400%
2026-04-09	3.7500	3.8100	3.7500	3.81000	-3.544%	1,623	+4.724%
2026-04-06	3.9063	3.9500	3.7750	3.95000	+1.804%	1,620	+1.013%
2026-04-02	3.7900	3.8800	3.7900	3.88000	-1.772%	1,433	+2.835%
2026-04-01	3.8500	3.9500	3.7100	3.95000	+9.722%	2,138	+1.013%
2026-03-31	3.6000	3.7500	3.6000	3.60000	-4.509%	64,874	+10.833%
2026-03-30	3.7700	3.7700	3.7700	3.77000	-0.396%	4,060	+5.836%
2026-03-27	3.7800	3.8700	3.7800	3.78500	-1.888%	1,237	+5.416%
2026-03-26	3.8000	3.9500	3.7550	3.85785	+1.256%	4,043	+3.425%
2026-03-25	3.7100	3.8100	3.7100	3.81000	+2.973%	676	+4.724%
2026-03-24	3.7000	3.7000	3.7000	3.70000	+2.778%	1,264	+7.838%
2026-03-23	3.6800	3.8000	3.6000	3.60000	-2.703%	2,504	+10.833%
2026-03-20	3.7000	3.8000	3.7000	3.70000	+0.271%	1,733	+7.838%
2026-03-19	3.8000	3.8000	3.6900	3.69000	-1.337%	2,189	+8.130%
2026-03-18	3.8000	3.8000	3.7300	3.74000	+0.134%	1,866	+6.684%
2026-03-17	3.7500	3.9000	3.7350	3.73500	+3.463%	3,089	+6.827%
2026-03-16	3.8638	3.9000	3.6100	3.61000	-3.411%	3,102	+10.526%
2026-03-13	3.7500	3.7750	3.7000	3.73750	-0.333%	3,129	+6.756%
2026-03-12	3.8250	3.8250	3.7500	3.75000	-2.597%	3,479	+6.400%
2026-03-11	3.9500	3.9500	3.8000	3.85000	-0.259%	57,832	+3.636%
2026-03-10	3.8500	3.9300	3.8500	3.86000	-2.278%	851	+3.368%
2026-03-09	3.7900	3.9500	3.7800	3.95000	+1.542%	7,545	+1.013%
2026-03-06	3.9460	3.9460	3.8900	3.89000	+2.639%	1,679	+2.571%
2026-03-05	3.7900	4.1925	3.7900	3.79000	-2.320%	1,016	+5.277%
2026-03-03	4.0000	4.0000	3.8450	3.88000	-4.539%	12,813	+2.835%
2026-03-02	4.0250	4.0700	4.0250	4.06450	-3.433%	1,188	-1.833%
2026-02-27	4.1000	4.2090	4.1000	4.20900	+0.095%	5,567	-5.203%
2026-02-26	4.2050	4.2050	4.2050	4.20500	-3.333%	312	-5.113%
2026-02-25	4.3500	4.3500	4.3500	4.35000	0.000%	4,600	-8.276%
2026-02-24	4.2200	4.3500	4.2200	4.35000	+2.305%	816	-8.276%
2026-02-23	4.3250	4.4500	4.2520	4.25200	-3.364%	1,784	-6.162%
2026-02-20	4.4000	4.4000	4.4000	4.40000	+0.228%	2,237	-9.318%
2026-02-19	4.3865	4.3900	4.3000	4.39000	-2.009%	589	-9.112%
2026-02-18	4.2500	4.4800	4.2500	4.48000	+6.287%	3,948	-10.938%
2026-02-17	4.3600	4.3700	4.2150	4.21500	-3.326%	589	-5.338%
2026-02-13	4.2550	4.3600	4.2550	4.36000	+2.227%	387	-8.486%
2026-02-12	4.2500	4.2800	4.1350	4.26500	-2.179%	1,818	-6.448%
2026-02-11	4.3200	4.3600	4.3200	4.36000	+2.588%	579	-8.486%
2026-02-09	4.2500	4.2500	4.2500	4.25000	+3.155%	1,280	-6.118%
2026-02-06	4.1900	4.2000	4.1200	4.12000	-1.905%	1,813	-3.155%
2026-02-05	4.0500	4.2000	4.0500	4.20000	+2.190%	50,292	-5.000%
2026-02-04	4.0200	4.1100	3.9800	4.11000	+3.788%	8,454	-2.920%
2026-02-03	3.9900	3.9900	3.9600	3.96000	+3.394%	4,383	+0.758%
2026-02-02	3.9800	3.9800	3.8300	3.83000	-2.046%	8,367	+4.178%
2026-01-30	3.7000	3.9150	3.7000	3.91000	+2.895%	2,672	+2.046%
2026-01-29	3.8000	3.8000	3.8000	3.80000	-2.188%	235	+5.000%
2026-01-27	3.9000	3.9000	3.8850	3.88500	-2.632%	645	+2.703%
2026-01-26	3.8750	3.9900	3.8750	3.99000	+3.636%	853	0.000%
2026-01-23	3.8750	3.9000	3.8500	3.85000	-0.645%	17,617	+3.636%
2026-01-22	3.8635	3.8750	3.8635	3.87500	+1.706%	1,687	+2.968%
2026-01-21	3.8635	3.8635	3.7900	3.81000	-1.295%	11,132	+4.724%
2026-01-20	4.0000	4.0000	3.7700	3.86000	+2.660%	1,623	+3.368%
2026-01-16	3.8750	3.9900	3.7600	3.76000	-2.968%	504	+6.117%
2026-01-15	3.8700	3.8750	3.8700	3.87500	+0.129%	1,150	+2.968%
2026-01-14	3.8700	3.8700	3.8700	3.87000	-3.008%	152	+3.101%
2026-01-12	3.8750	3.9900	3.8405	3.99000	+2.308%	1,791	0.000%
2026-01-09	3.7700	3.9000	3.7700	3.90000	-0.510%	664	+2.308%
2026-01-08	3.8500	3.9200	3.8450	3.92000	-0.127%	735	+1.786%
2026-01-07	3.7100	3.9250	3.7100	3.92500	-1.629%	627	+1.656%
2026-01-06	3.7100	3.9900	3.7100	3.99000	+0.504%	712	0.000%
2026-01-05	3.8900	3.9700	3.8000	3.97000	+3.117%	167,292	+0.504%
2026-01-02	3.8000	3.8700	3.8000	3.85000	-1.028%	1,132	+3.636%
2025-12-30	3.8300	3.8900	3.8300	3.89000	+1.567%	679	+2.571%
2025-12-29	3.9700	3.9700	3.7325	3.83000	-1.542%	1,188	+4.178%
2025-12-24	3.7000	3.8900	3.7000	3.89000	+1.302%	393	+2.571%
2025-12-23	3.8400	3.8400	3.8400	3.84000	0.000%	1,731	+3.906%
2025-12-22	3.8600	3.9700	3.8400	3.84000	-3.055%	7,003	+3.906%
2025-12-19	3.9400	3.9700	3.8600	3.96100	+2.351%	6,888	+0.732%
2025-12-18	3.8700	3.9100	3.8700	3.87000	-3.008%	1,564	+3.101%
2025-12-17	3.8300	3.9900	3.7800	3.99000	+4.450%	6,878	0.000%
2025-12-16	3.8000	3.8200	3.7400	3.82000	+3.243%	1,840	+4.450%
2025-12-15	3.7050	3.7050	3.6775	3.70000	0.000%	2,652	+7.838%
2025-12-12	3.8000	3.8000	3.6600	3.70000	+1.093%	2,131	+7.838%
2025-12-11	3.7300	3.7300	3.6200	3.66000	+1.667%	2,687	+9.016%
2025-12-10	3.6500	3.6500	3.6000	3.60000	-3.226%	6,956	+10.833%
2025-12-09	3.7200	3.9000	3.6900	3.72000	-1.587%	9,210	+7.258%
2025-12-08	3.6000	3.9000	3.6000	3.78000	0.000%	6,861	+5.556%
2025-12-05	3.7105	3.7800	3.7105	3.78000	-0.526%	1,324	+5.556%
2025-12-04	3.7000	3.8000	3.7000	3.80000	-3.797%	8,844	+5.000%
2025-12-03	3.7900	3.9900	3.7600	3.95000	+2.332%	6,807	+1.013%
2025-12-02	3.8800	3.9900	3.8600	3.86000	-1.026%	6,912	+3.368%
2025-12-01	3.9500	3.9500	3.8135	3.90000	-2.256%	7,451	+2.308%
2025-11-28	3.8535	3.9900	3.8300	3.99000	+5.000%	999	0.000%
2025-11-26	3.6400	3.8000	3.6400	3.80000	-2.314%	1,049	+5.000%
2025-11-25	3.9900	3.9900	3.8800	3.89000	-2.506%	5,551	+2.571%
2025-11-24	3.9500	3.9900	3.7400	3.99000	+3.906%	8,517	0.000%
2025-11-21	3.7600	3.8400	3.6900	3.84000	+3.226%	25,682	+3.906%
2025-11-20	3.5500	3.8250	3.5500	3.72000	-2.999%	2,021	+7.258%
2025-11-19	3.7600	3.9500	3.7200	3.83500	-1.667%	6,279	+4.042%
2025-11-18	3.7800	3.9000	3.7800	3.90000	+1.430%	6,329	+2.308%
2025-11-17	3.9900	3.9900	3.8450	3.84500	+2.739%	4,267	+3.771%
2025-11-14	3.7425	3.7425	3.7425	3.74250	-5.133%	461	+6.613%
2025-11-13	3.9500	3.9500	3.9450	3.94500	+1.859%	379	+1.141%
2025-11-12	3.9900	3.9900	3.8730	3.87300	-1.949%	432	+3.021%
2025-11-11	3.9250	3.9500	3.9250	3.95000	+0.509%	1,266	+1.013%
2025-11-10	3.9300	3.9300	3.9300	3.93000	+3.421%	954	+1.527%
2025-11-07	3.8000	3.9000	3.7800	3.80000	+0.529%	12,102	+5.000%
2025-11-06	3.8950	3.9000	3.7800	3.78000	-3.325%	2,539	+5.556%
2025-11-05	3.9900	3.9900	3.8125	3.91000	+1.823%	3,647	+2.046%
2025-11-04	3.8600	3.8600	3.8200	3.84000	+2.674%	110,096	+3.906%
2025-11-03	3.8000	3.8600	3.7400	3.74000	+0.538%	2,328	+6.684%
2025-10-31	3.5500	3.8000	3.5500	3.72000	+3.333%	1,628	+7.258%
2025-10-30	3.6700	3.6700	3.6000	3.60000	-2.703%	20,209	+10.833%
2025-10-29	3.7850	3.8600	3.6800	3.70000	-2.632%	28,826	+7.838%
2025-10-28	3.8000	3.8000	3.8000	3.80000	0.000%	276	+5.000%
2025-10-27	3.8000	3.8000	3.8000	3.80000	-1.554%	2,053	+5.000%
2025-10-24	3.4000	3.8600	3.4000	3.86000	0.000%	25,704	+3.368%
2025-10-23	3.8900	3.8950	3.7700	3.86000	+2.933%	19,426	+3.368%
2025-10-22	3.7100	3.7500	3.7100	3.75000	-3.001%	7,525	+6.400%
2025-10-21	3.8200	3.9000	3.7800	3.86600	+3.093%	74,597	+3.207%
2025-10-20	3.6625	3.7500	3.6625	3.75000	-1.316%	8,124	+6.400%
2025-10-17	3.7750	3.8000	3.7750	3.80000	+1.333%	1,887	+5.000%
2025-10-16	3.8000	3.8000	3.6500	3.75000	0.000%	5,326	+6.400%
2025-10-15	3.7000	3.7500	3.7000	3.75000	+1.078%	1,520	+6.400%
2025-10-14	3.8000	3.8600	3.7100	3.71000	-1.067%	15,450	+7.547%
2025-10-13	3.6975	3.8820	3.6800	3.75000	-5.063%	27,058	+6.400%
2025-10-10	3.7000	3.9500	3.6800	3.95000	+3.403%	17,301	+1.013%
2025-10-09	3.7500	3.8250	3.7300	3.82000	-0.908%	3,517	+4.450%
2025-10-08	3.8000	3.8550	3.7500	3.85500	+1.447%	1,655	+3.502%
2025-10-07	3.5000	3.9900	3.5000	3.80000	0.000%	20,960	+5.000%
2025-10-06	3.8000	3.9250	3.8000	3.80000	-4.762%	15,825	+5.000%
2025-10-03	3.9410	3.9900	3.9200	3.99000	+0.428%	1,308	0.000%
2025-10-02	3.8800	3.9730	3.8000	3.97300	-0.551%	11,345	+0.428%
2025-10-01	3.9950	3.9950	3.9950	3.99500	0.000%	150	-0.125%
2025-09-30	3.9720	3.9950	3.9720	3.99500	-0.125%	23,614	-0.125%
2025-09-29	4.0000	4.0000	4.0000	4.00000	-0.744%	561	-0.250%
2025-09-26	4.0400	4.0400	4.0300	4.03000	+1.768%	285	-0.993%
2025-09-25	4.0200	4.0200	3.9600	3.96000	-2.703%	5,807	+0.758%
2025-09-24	3.9950	4.0700	3.9950	4.07000	-0.489%	2,139	-1.966%
2025-09-22	4.1000	4.1000	3.8800	4.09000	+2.506%	752	-2.445%
2025-09-18	3.9900	3.9900	3.9900	3.99000	-2.920%	156	0.000%
2025-09-17	4.0500	4.1100	4.0500	4.11000	+1.356%	407	-2.920%
2025-09-16	3.9900	4.0550	3.9900	4.05500	-0.369%	2,024	-1.603%
2025-09-15	4.0700	4.0700	4.0700	4.07000	+2.261%	282	-1.966%
2025-09-12	3.9950	3.9950	3.9800	3.98000	-0.088%	236	+0.251%
2025-09-11	3.9720	3.9835	3.9720	3.98350	-5.155%	659	+0.163%
2025-09-10	4.2000	4.2000	4.2000	4.20000	+2.190%	869	-5.000%
2025-09-04	3.9950	4.1100	3.9720	4.11000	+0.489%	3,365	-2.920%
2025-09-03	4.0900	4.0900	4.0900	4.09000	+1.868%	466	-2.445%
2025-09-02	4.0150	4.0150	4.0150	4.01500	+3.479%	260	-0.623%
2025-08-29	4.1400	4.1400	3.8800	3.88000	-4.198%	15,659	+2.835%
2025-08-28	4.0800	4.0800	4.0500	4.05000	+0.872%	479	-1.481%
2025-08-26	4.0150	4.0150	4.0150	4.01500	-0.372%	345	-0.623%
2025-08-22	3.8800	4.0400	3.8800	4.03000	+0.249%	837	-0.993%
2025-08-21	4.0200	4.0200	4.0200	4.02000	+3.608%	892	-0.746%
2025-08-20	3.8800	3.8800	3.8800	3.88000	-6.506%	2,050	+2.835%
2025-08-15	4.0500	4.1500	4.0500	4.15000	+3.234%	14,184	-3.855%
2025-08-13	4.0300	4.0400	4.0200	4.02000	+1.643%	9,550	-0.746%
2025-08-12	3.8980	3.9550	3.8100	3.95500	-1.617%	1,071	+0.885%
2025-08-11	3.7000	4.0200	3.7000	4.02000	+0.125%	399	-0.746%
2025-08-08	3.8900	4.0150	3.8900	4.01500	+3.213%	905	-0.623%
2025-08-07	3.8950	3.8950	3.8900	3.89000	-2.261%	628	+2.571%
2025-08-06	4.0500	4.0500	3.8200	3.98000	-1.241%	3,622	+0.251%
2025-08-05	3.9000	4.0300	3.8980	4.03000	+3.069%	1,300	-0.993%
2025-08-04	3.9100	3.9100	3.9100	3.91000	+1.823%	277	+2.046%
2025-08-01	3.9900	3.9900	3.8400	3.84000	+0.392%	1,505	+3.906%
2025-07-31	3.7400	3.8250	3.7400	3.82500	+1.190%	8,299	+4.314%
2025-07-30	3.7700	3.7800	3.7700	3.78000	-4.061%	5,385	+5.556%
2025-07-29	4.0600	4.1500	3.9400	3.94000	-1.129%	1,153	+1.269%
2025-07-28	3.9850	3.9850	3.9850	3.98500	-0.375%	230	+0.125%
2025-07-25	4.0000	4.0000	4.0000	4.00000	+6.101%	277	-0.250%
2025-07-24	3.7700	3.7700	3.7700	3.77000	-9.157%	1,607	+5.836%
2025-07-23	4.0000	4.1500	3.9850	4.15000	+8.924%	2,959	-3.855%
2025-07-22	3.8100	3.8100	3.8100	3.81000	-2.558%	215	+4.724%
2025-07-21	4.1600	4.1600	3.9100	3.91000	-1.263%	2,357	+2.046%
2025-07-18	3.9600	3.9600	3.9600	3.96000	+1.799%	100	+0.758%
2025-07-17	3.8900	3.8900	3.8900	3.89000	-3.234%	199	+2.571%
2025-07-16	4.0200	4.0200	4.0200	4.02000	+2.551%	214	-0.746%
2025-07-15	3.9200	3.9200	3.9200	3.92000	-2.730%	814	+1.786%
2025-07-14	4.0300	4.0300	4.0300	4.03000	0.000%	231	-0.993%
2025-07-11	4.0300	4.0340	4.0300	4.03000	-0.494%	1,379	-0.993%
2025-07-10	3.9700	4.0500	3.9700	4.05000	+1.250%	28,074	-1.481%
2025-07-09	4.0000	4.0000	4.0000	4.00000	+8.108%	4,011	-0.250%
2025-07-03	3.7000	3.7000	3.7000	3.70000	-8.642%	1,705	+7.838%
2025-07-02	4.0500	4.0500	4.0500	4.05000	+5.855%	228	-1.481%
2025-07-01	3.8260	3.8260	3.8260	3.82600	-2.148%	582	+4.286%
2025-06-27	3.9100	3.9100	3.9100	3.91000	0.000%	3,713	+2.046%
2025-06-26	3.9100	3.9100	3.9100	3.91000	0.000%	341	+2.046%
2025-06-25	3.9100	3.9100	3.9100	3.91000	+4.128%	213	+2.046%
2025-06-23	3.7000	3.7550	3.7000	3.75500	+0.401%	4,477	+6.258%
2025-06-20	3.7400	3.7400	3.7400	3.74000	+2.466%	3,112	+6.684%
2025-06-12	3.6500	3.6500	3.6500	3.65000	-8.750%	349	+9.315%
2025-06-11	4.0000	4.0000	4.0000	4.00000	0.000%	112	-0.250%
2025-06-04	3.8900	4.0000	3.8900	4.00000	+3.627%	809	-0.250%
2025-06-03	3.9100	3.9800	3.8300	3.86000	-1.279%	2,036	+3.368%
2025-05-30	3.9200	3.9200	3.9100	3.91000	+4.545%	226	+2.046%
2025-05-29	3.8700	3.8700	3.7400	3.74000	-4.592%	2,254	+6.684%
2025-05-27	3.9200	3.9200	3.9200	3.92000	0.000%	1,081	+1.786%
2025-05-23	3.9200	3.9200	3.9200	3.92000	+1.554%	317	+1.786%
2025-05-22	3.8600	3.8600	3.8600	3.86000	-0.258%	1,581	+3.368%
2025-05-21	3.8700	3.8700	3.8700	3.87000	-0.769%	114	+3.101%
2025-05-16	3.8900	3.9000	3.8800	3.90000	+0.515%	9,424	+2.308%
2025-05-14	3.8800	3.8800	3.8800	3.88000	+1.704%	118	+2.835%
2025-05-13	3.8150	3.8150	3.8150	3.81500	-1.166%	929	+4.587%
2025-05-12	3.7400	3.8600	3.7400	3.86000	-0.515%	1,211	+3.368%
2025-05-08	3.8500	3.8800	3.8500	3.88000	+0.258%	1,358	+2.835%
2025-05-07	3.8900	3.8900	3.8700	3.87000	+4.032%	8,599	+3.101%
2025-05-05	3.7200	3.7200	3.7200	3.72000	+3.333%	173	+7.258%
2025-04-30	3.6000	3.6000	3.6000	3.60000	-6.494%	205	+10.833%
2025-04-29	3.6700	3.8500	3.6700	3.85000	+4.336%	6,608	+3.636%
2025-04-28	3.6900	3.6900	3.6900	3.69000	-1.600%	351	+8.130%
2025-04-24	3.7500	3.7500	3.7500	3.75000	-1.055%	179	+6.400%
2025-04-22	3.8900	3.8900	3.7900	3.79000	-1.813%	4,693	+5.277%
2025-04-21	3.8200	3.8600	3.8200	3.86000	+1.579%	10,234	+3.368%
2025-04-17	3.8000	3.8000	3.8000	3.80000	+2.981%	5,781	+5.000%
2025-04-14	3.6900	3.6900	3.6900	3.69000	-0.270%	1,304	+8.130%
2025-04-10	3.7000	3.7000	3.7000	3.70000	0.000%	3,678	+7.838%
2025-04-09	3.7000	3.7000	3.7000	3.70000	0.000%	2,651	+7.838%
2025-04-08	3.7000	3.7000	3.7000	3.70000	+3.064%	248	+7.838%
2025-04-07	3.5600	3.5950	3.5500	3.59000	-5.836%	7,592	+11.142%
2025-04-04	3.8125	3.8125	3.8125	3.81250	+4.739%	257	+4.656%
2025-04-03	3.7140	3.7140	3.6400	3.64000	-4.712%	448	+9.615%
2025-04-02	3.6400	3.8200	3.6400	3.82000	+0.262%	3,141	+4.450%
2025-03-28	3.8000	3.8100	3.8000	3.81000	0.000%	306	+4.724%
2025-03-27	3.8100	3.8100	3.8100	3.81000	-0.781%	447	+4.724%
2025-03-26	3.8400	3.8400	3.8400	3.84000	0.000%	402	+3.906%
2025-03-24	3.8400	3.8400	3.8400	3.84000	+1.319%	305	+3.906%
2025-03-19	3.7900	3.7900	3.7900	3.79000	-0.263%	1,268	+5.277%
2025-03-11	3.7700	3.8000	3.7700	3.80000	+0.158%	618	+5.000%
2025-03-10	3.4400	3.7940	3.4400	3.79400	+2.541%	16,123	+5.166%
2025-03-07	3.8900	3.9200	3.7000	3.70000	-4.884%	10,223	+7.838%
2025-03-06	3.9000	3.9000	3.8900	3.89000	+1.039%	5,129	+2.571%
2025-03-05	3.8500	3.8500	3.8500	3.85000	+8.451%	400	+3.636%
2025-03-03	3.5500	3.5500	3.5500	3.55000	+1.429%	2,354	+12.394%
2025-02-28	3.5100	3.5100	3.5000	3.50000	-9.326%	1,322	+14.000%
2025-02-26	3.9000	3.9000	3.8600	3.86000	-1.026%	317	+3.368%
2025-02-25	3.9000	3.9000	3.9000	3.90000	+3.311%	621	+2.308%
2025-02-21	3.7750	3.7750	3.7750	3.77500	-3.205%	203	+5.695%
2025-02-20	3.9000	3.9000	3.9000	3.90000	-0.187%	305	+2.308%
2025-02-19	3.9073	3.9073	3.9073	3.90730	+2.824%	629	+2.117%
2025-02-18	3.7800	3.8000	3.7750	3.80000	+0.796%	1,208	+5.000%
2025-02-12	3.7700	3.7700	3.7700	3.77000	+0.391%	809	+5.836%
2025-02-11	3.7553	3.7553	3.7553	3.75530	-3.957%	283	+6.250%
2025-02-10	3.7350	3.9100	3.7350	3.91000	+9.831%	606	+2.046%
2025-02-07	3.5600	3.5600	3.5600	3.56000	-9.645%	583	+12.079%
2025-02-06	3.9400	3.9400	3.9400	3.94000	+4.233%	224	+1.269%
2025-02-05	3.9400	3.9400	3.7800	3.78000	-4.061%	627	+5.556%
2025-02-04	3.7000	3.9400	3.7000	3.94000	+5.630%	1,703	+1.269%
2025-02-03	3.6000	3.7300	3.6000	3.73000	-1.583%	810	+6.971%
2025-01-30	3.7600	3.7900	3.5600	3.79000	+2.156%	1,881	+5.277%
2025-01-29	3.7100	3.7100	3.7100	3.71000	+0.270%	511	+7.547%
2025-01-28	3.6555	3.7000	3.6400	3.70000	+1.872%	1,729	+7.838%
2025-01-27	3.6320	3.6320	3.6320	3.63200	+0.777%	535	+9.857%
2025-01-24	3.6100	3.6100	3.6040	3.60400	-0.579%	650	+10.710%
2025-01-23	3.6250	3.6250	3.6250	3.62500	0.000%	1,440	+10.069%
2025-01-22	3.6840	3.6840	3.6250	3.62500	+1.826%	1,807	+10.069%
2025-01-21	3.6600	3.6800	3.5600	3.56000	0.000%	2,154	+12.079%
2025-01-17	3.5760	3.5760	3.5600	3.56000	-1.928%	2,184	+12.079%
2025-01-16	3.7000	3.7000	3.6300	3.63000	+1.538%	831	+9.917%
2025-01-14	3.6440	3.6440	3.5550	3.57500	-0.970%	3,378	+11.608%
2025-01-13	3.5600	3.6100	3.5600	3.61000	-1.366%	8,571	+10.526%
2025-01-10	3.6100	3.6600	3.5800	3.66000	+0.826%	6,944	+9.016%
2025-01-08	3.6300	3.6300	3.6300	3.63000	-1.412%	291	+9.917%
2025-01-07	3.6700	3.6820	3.6700	3.68200	+0.327%	480	+8.365%
2025-01-06	3.8900	3.8900	3.6100	3.67000	-0.136%	1,510	+8.719%
2025-01-03	3.7750	3.7750	3.6750	3.67500	+1.801%	1,045	+8.571%
2025-01-02	3.6100	3.6100	3.6100	3.61000	-0.622%	3,066	+10.526%
2024-12-31	3.6326	3.6326	3.6326	3.63260	-1.019%	667	+9.839%
2024-12-30	3.9300	3.9300	3.6700	3.67000	-2.133%	3,752	+8.719%

.dark-mode .zSzyty{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zSzyty{ color: #333333; background-color: white; border: 2px solid #333333; }ALNPYANA HOLDINGS INC S/ADRstock OTC ADR

ALNPY
ANA HOLDINGS INC S/ADR
stock OTC ADR