Dark

ANPDY
ANTA SPORTS PRDS UNSP/ADR
stock OTC ADR

EOD

Sep 30, 2026

234.00USD+0.498%(+1.16)1,069

Pre-market

0.00USD-100.000%(-232.84)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	236.0100	237.1900	234.0000	234.000000	+0.498%	1,069	0.000%
2026-09-29	238.9050	239.4400	232.3500	232.840000	+0.976%	1,436	+0.498%
2026-09-28	229.3000	230.5900	229.3000	230.590000	+1.349%	2,003	+1.479%
2026-09-25	230.5350	230.5350	226.5000	227.520000	-1.070%	4,810	+2.848%
2026-09-24	229.0100	233.3600	228.0100	229.980000	+0.639%	2,483	+1.748%
2026-09-23	228.0000	230.0000	228.0000	228.520000	-0.405%	972	+2.398%
2026-09-22	238.1000	238.1000	228.4400	229.450000	-0.239%	3,437	+1.983%
2026-09-21	236.8700	236.8700	228.5500	230.000000	+0.952%	3,175	+1.739%
2026-09-18	232.5850	232.5850	227.5500	227.830000	-1.051%	4,984	+2.708%
2026-09-17	233.1700	233.1700	229.2600	230.250000	-0.095%	3,374	+1.629%
2026-09-16	231.5850	233.1600	229.7380	230.470000	-1.429%	3,845	+1.532%
2026-09-15	234.5600	234.5700	233.0400	233.810000	-0.701%	2,305	+0.081%
2026-09-14	234.8500	236.2400	234.3000	235.460000	+1.838%	3,588	-0.620%
2026-09-11	232.4800	232.4800	230.2900	231.210000	+1.102%	4,137	+1.207%
2026-09-10	230.0000	231.1200	227.8600	228.690000	-1.596%	5,466	+2.322%
2026-09-09	235.9000	251.0000	232.1500	232.400000	-5.528%	2,308	+0.688%
2026-09-08	255.1700	255.1700	246.0000	246.000000	+1.060%	1,791	-4.878%
2026-09-04	244.4050	244.7100	241.1760	243.419968	+0.111%	1,140	-3.870%
2026-09-03	242.9400	244.2000	241.3300	243.150000	-0.743%	639	-3.763%
2026-09-02	244.4500	245.0000	235.3700	244.970000	-1.816%	1,694	-4.478%
2026-09-01	248.6400	249.5000	245.0000	249.500000	+0.808%	870	-6.212%
2026-08-31	248.2600	248.2600	246.7100	247.500000	+0.170%	903	-5.455%
2026-08-28	245.0000	247.6100	245.0000	247.080000	-0.331%	443	-5.294%
2026-08-27	248.6100	248.6100	246.7500	247.900000	-0.808%	462	-5.607%
2026-08-26	243.0000	253.0000	243.0000	249.920000	+8.294%	3,747	-6.370%
2026-08-25	228.8700	230.7900	227.8050	230.780000	-0.825%	1,322	+1.395%
2026-08-24	231.4500	233.2100	231.4500	232.700000	-0.636%	1,614	+0.559%
2026-08-21	235.8700	236.3600	234.1700	234.190000	-1.311%	2,046	-0.081%
2026-08-20	238.0600	238.5000	237.1500	237.300000	+0.551%	1,089	-1.391%
2026-08-19	225.6200	238.5000	225.6200	236.000000	+2.609%	1,649	-0.847%
2026-08-18	228.6200	231.4200	228.6200	230.000000	+0.494%	6,311	+1.739%
2026-08-17	229.1600	229.5000	228.8700	228.870000	0.000%	2,505	+2.241%
2026-08-14	230.0800	230.3600	228.8700	228.870000	-0.087%	1,740	+2.241%
2026-08-13	230.3600	230.3600	229.0000	229.070000	-1.250%	1,278	+2.152%
2026-08-12	232.6900	232.6900	231.0000	231.970000	-1.708%	602	+0.875%
2026-08-11	236.5200	237.4900	236.0000	236.000000	-1.794%	1,508	-0.847%
2026-08-10	239.7800	240.7800	239.2600	240.310000	+0.643%	709	-2.626%
2026-08-07	238.5900	239.0400	237.4100	238.774100	+0.376%	2,624	-1.999%
2026-08-06	237.5900	238.0900	236.5500	237.880000	-0.821%	1,190	-1.631%
2026-08-05	240.7000	240.7000	238.5600	239.850000	-0.303%	3,925	-2.439%
2026-08-04	241.9700	241.9700	240.1850	240.580000	-2.108%	1,130	-2.735%
2026-08-03	245.5400	245.9000	244.7740	245.760000	-2.399%	450	-4.785%
2026-07-31	251.2700	251.8000	250.4900	251.800000	-0.929%	1,562	-7.069%
2026-07-30	254.4600	254.6100	253.2000	254.160000	+0.221%	387	-7.932%
2026-07-29	251.3500	254.5000	251.3500	253.600000	+2.601%	1,565	-7.729%
2026-07-28	245.5000	247.1700	238.5100	247.170000	+1.804%	549	-5.328%
2026-07-27	241.9600	243.2800	238.5000	242.790000	+0.364%	923	-3.620%
2026-07-24	241.8000	242.8600	232.8600	241.910000	-0.865%	1,330	-3.270%
2026-07-23	242.7500	246.0000	240.7500	244.020000	+0.735%	914	-4.106%
2026-07-22	242.9300	243.5300	242.1700	242.240000	-0.790%	774	-3.402%
2026-07-21	244.1650	244.2800	243.2800	244.170000	-0.004%	323	-4.165%
2026-07-20	246.0000	246.0000	235.4600	244.180000	+2.653%	1,421	-4.169%
2026-07-17	233.3300	237.8700	233.3300	237.870000	+0.716%	954	-1.627%
2026-07-16	235.3950	236.1900	234.2600	236.180000	-0.182%	1,886	-0.923%
2026-07-15	235.7300	236.9900	234.7300	236.610000	+0.051%	1,796	-1.103%
2026-07-14	237.1700	237.3200	235.5600	236.490000	+1.077%	5,777	-1.053%
2026-07-13	234.8000	235.1800	233.2500	233.970000	+0.481%	2,051	+0.013%
2026-07-10	232.4700	233.4040	231.4700	232.850000	+1.695%	920	+0.494%
2026-07-09	228.9300	229.0000	228.2700	228.970000	-0.659%	2,380	+2.197%
2026-07-08	231.6800	231.6800	230.1600	230.490000	-1.496%	914	+1.523%
2026-07-07	234.0900	235.0700	233.1400	233.990000	-1.561%	2,198	+0.004%
2026-07-06	233.0000	237.8000	228.2200	237.700000	+2.272%	4,496	-1.557%
2026-07-02	235.1700	235.1700	231.0600	232.420000	+1.627%	1,168	+0.680%
2026-07-01	225.0000	228.7100	221.9200	228.700000	+0.922%	2,963	+2.317%
2026-06-30	227.0100	228.0400	226.0800	226.610000	-0.057%	1,868	+3.261%
2026-06-29	227.8600	227.9430	226.5300	226.740000	+2.380%	2,919	+3.202%
2026-06-26	219.3500	221.4700	219.3100	221.470000	+1.262%	2,908	+5.658%
2026-06-25	220.0000	220.6900	218.1600	218.710000	+1.053%	2,458	+6.991%
2026-06-24	221.6300	221.9000	216.3500	216.430000	-0.309%	2,831	+8.118%
2026-06-23	221.4100	221.4100	216.3400	217.100000	-2.370%	3,574	+7.784%
2026-06-22	233.1100	233.1100	221.3200	222.370000	-1.897%	3,251	+5.230%
2026-06-18	226.6600	227.6100	226.4960	226.670000	-0.448%	2,593	+3.234%
2026-06-17	230.6700	231.0025	227.6000	227.690000	-2.875%	2,228	+2.771%
2026-06-16	233.0600	234.6500	233.0600	234.430000	-2.276%	1,608	-0.183%
2026-06-15	241.0900	241.0900	239.7900	239.890000	-1.438%	2,269	-2.455%
2026-06-12	242.6225	244.2400	242.6225	243.390000	+1.008%	868	-3.858%
2026-06-11	232.8200	240.9600	232.6400	240.960000	+0.900%	3,325	-2.888%
2026-06-10	237.6700	240.0000	237.4972	238.810000	-0.071%	925	-2.014%
2026-06-09	240.0000	240.8050	237.8300	238.980000	+1.958%	3,125	-2.084%
2026-06-08	236.0000	236.0000	234.2300	234.390000	+0.454%	3,065	-0.166%
2026-06-05	236.7800	236.7800	233.3300	233.330000	-1.544%	1,618	+0.287%
2026-06-04	237.8200	237.8900	236.1300	236.990000	-0.762%	3,217	-1.262%
2026-06-03	239.3400	239.4300	237.7700	238.810000	-2.255%	1,733	-2.014%
2026-06-02	243.2000	244.3300	242.3500	244.320000	+0.817%	3,194	-4.224%
2026-06-01	242.5700	243.0000	240.6500	242.340000	-0.038%	2,267	-3.441%
2026-05-29	236.5800	242.6700	236.5800	242.433000	+1.538%	2,334	-3.478%
2026-05-28	237.7200	240.9900	236.3973	238.760000	-0.723%	7,737	-1.994%
2026-05-27	239.5000	240.9200	239.5000	240.500000	+0.405%	1,709	-2.703%
2026-05-26	239.9500	240.0790	238.8900	239.530000	+0.260%	2,293	-2.309%
2026-05-22	240.5200	245.8200	237.8000	238.910000	-2.218%	1,711	-2.055%
2026-05-21	242.7550	244.4500	242.1900	244.330000	-0.848%	1,507	-4.228%
2026-05-20	246.1000	247.2400	245.2600	246.420000	+1.961%	1,403	-5.040%
2026-05-19	240.2700	244.7900	240.2700	241.680000	-0.062%	5,538	-3.178%
2026-05-18	241.9600	243.0100	241.2300	241.830000	-1.394%	2,299	-3.238%
2026-05-15	246.5700	246.9300	244.9900	245.250000	-0.670%	1,760	-4.587%
2026-05-14	249.8000	249.8000	246.5600	246.903200	-1.164%	3,234	-5.226%
2026-05-13	248.2100	250.9100	247.6000	249.810000	+0.249%	2,254	-6.329%
2026-05-12	248.7500	249.3300	248.0000	249.190000	-0.682%	2,002	-6.096%
2026-05-11	250.8500	252.3200	250.8200	250.900000	+0.360%	3,023	-6.736%
2026-05-08	250.4050	250.5475	249.5300	250.000000	-0.829%	958	-6.400%
2026-05-07	252.5500	252.5500	250.0000	252.090000	-0.415%	1,808	-7.176%
2026-05-06	253.2900	254.0100	251.3400	253.140000	+1.256%	895	-7.561%
2026-05-05	251.4100	251.4100	250.0000	250.000000	-3.531%	943	-6.400%
2026-05-04	260.8300	260.8300	259.0000	259.150000	-1.061%	1,297	-9.705%
2026-05-01	262.8300	264.4700	261.8500	261.930000	-0.210%	666	-10.663%
2026-04-30	260.4000	262.4800	260.1274	262.480000	-0.061%	1,345	-10.850%
2026-04-29	263.5500	264.0600	262.2200	262.640000	+0.601%	1,066	-10.905%
2026-04-28	261.9000	261.9000	260.3000	261.070000	-1.233%	4,231	-10.369%
2026-04-27	266.4800	266.4800	264.0800	264.330000	-0.628%	1,128	-11.474%
2026-04-24	268.7050	271.4500	265.5700	266.000000	-0.427%	616	-12.030%
2026-04-23	268.0000	269.0000	266.5900	267.140000	-1.443%	624	-12.405%
2026-04-22	271.0000	271.3637	270.0100	271.050000	-0.199%	1,100	-13.669%
2026-04-21	274.9800	274.9800	271.5400	271.590000	-1.075%	1,372	-13.841%
2026-04-20	271.0000	275.0000	271.0000	274.540000	+0.256%	964	-14.767%
2026-04-17	263.9400	275.0550	263.9400	273.840000	+2.562%	626	-14.549%
2026-04-16	267.0100	268.6900	267.0000	267.000000	-0.610%	945	-12.360%
2026-04-15	271.5600	271.5600	267.2400	268.637500	-1.921%	574	-12.894%
2026-04-14	270.0000	273.9000	267.0000	273.900000	+3.059%	731	-14.567%
2026-04-13	264.4900	267.1400	262.0205	265.770000	-1.179%	1,828	-11.954%
2026-04-10	267.9300	269.4700	267.6700	268.940000	+1.798%	926	-12.992%
2026-04-09	263.3500	267.3400	262.3960	264.190000	+1.945%	1,402	-11.427%
2026-04-08	260.5000	262.4000	258.4100	259.150000	+0.286%	2,536	-9.705%
2026-04-07	256.7960	258.4755	256.2000	258.410000	-0.401%	1,779	-9.446%
2026-04-06	259.3600	260.3800	257.3300	259.450000	+1.379%	1,366	-9.809%
2026-04-02	258.8900	258.8900	255.3000	255.920000	+2.887%	1,672	-8.565%
2026-04-01	248.0500	250.3900	248.0500	248.740000	+0.639%	1,328	-5.926%
2026-03-31	241.3700	247.1600	241.3700	247.160000	+3.940%	3,976	-5.324%
2026-03-30	238.5600	240.0500	237.7800	237.790000	-0.681%	2,233	-1.594%
2026-03-27	239.9600	240.7000	238.3700	239.420000	-0.383%	2,241	-2.264%
2026-03-26	242.5500	242.5500	239.4900	240.340000	-0.747%	2,126	-2.638%
2026-03-25	251.5900	251.5900	240.2600	242.150000	-0.989%	6,222	-3.366%
2026-03-24	242.7520	244.7200	242.0400	244.570000	-0.371%	2,490	-4.322%
2026-03-23	246.1700	247.0900	243.8400	245.480000	+1.648%	2,875	-4.677%
2026-03-20	252.0000	252.0000	241.3600	241.500000	-3.400%	2,338	-3.106%
2026-03-19	244.0000	251.0300	243.8900	250.000000	+1.227%	1,237	-6.400%
2026-03-18	249.8500	249.8500	246.0300	246.970000	-2.722%	1,181	-5.252%
2026-03-17	247.9800	256.0400	247.9800	253.880000	+0.918%	1,486	-7.830%
2026-03-16	250.0000	251.6600	249.9700	251.570000	+1.264%	2,221	-6.984%
2026-03-13	251.9500	251.9500	247.9800	248.430000	-1.397%	1,023	-5.808%
2026-03-12	257.9600	257.9600	251.7000	251.950000	-0.474%	1,719	-7.124%
2026-03-11	251.3000	254.4100	251.3000	253.150000	-0.593%	1,071	-7.565%
2026-03-10	251.3000	257.8500	251.3000	254.660000	-0.329%	1,746	-8.113%
2026-03-09	250.5300	255.5000	250.5300	255.500000	+1.116%	3,489	-8.415%
2026-03-06	251.8100	255.0100	251.8100	252.680000	+0.513%	2,452	-7.393%
2026-03-05	259.4400	261.2500	249.7100	251.390000	-3.103%	2,021	-6.918%
2026-03-04	254.5000	259.4400	254.5000	259.440000	+1.154%	1,561	-9.806%
2026-03-03	260.0000	263.1800	252.7170	256.480000	-3.908%	1,346	-8.765%
2026-03-02	266.6600	267.4300	264.3900	266.910000	-1.442%	2,871	-12.330%
2026-02-27	270.5200	271.4000	269.7700	270.814000	+0.361%	522	-13.594%
2026-02-26	271.5300	271.5300	268.3800	269.840000	-3.283%	1,870	-13.282%
2026-02-25	276.4500	279.0000	276.4500	279.000000	+2.795%	1,022	-16.129%
2026-02-24	272.0900	272.4100	270.0000	271.415000	-1.099%	1,019	-13.785%
2026-02-23	274.2600	276.0800	273.5200	274.430000	+0.069%	1,757	-14.732%
2026-02-20	270.0000	274.2400	269.8501	274.240000	+1.371%	1,290	-14.673%
2026-02-19	270.9900	271.0000	267.0940	270.530000	-0.247%	729	-13.503%
2026-02-18	270.1200	272.1900	269.3050	271.200000	+0.363%	1,722	-13.717%
2026-02-17	268.0000	270.9800	266.8400	270.220000	-0.280%	985	-13.404%
2026-02-13	259.0000	270.9800	259.0000	270.980000	+2.056%	656	-13.647%
2026-02-12	270.8000	270.8000	264.0800	265.520000	-1.590%	1,355	-11.871%
2026-02-11	272.2000	272.2000	267.7875	269.810000	+0.675%	887	-13.272%
2026-02-10	267.8364	269.9000	266.5848	268.000000	+0.457%	1,137	-12.687%
2026-02-09	271.2200	271.2200	264.4000	266.780000	+1.580%	1,068	-12.287%
2026-02-06	257.5000	263.9100	257.5000	262.630000	+2.414%	2,459	-10.901%
2026-02-05	250.4600	258.1700	250.4600	256.440000	+1.916%	2,835	-8.751%
2026-02-04	246.0100	253.6400	246.0100	251.620000	+1.957%	3,045	-7.003%
2026-02-03	249.1600	250.0400	246.7900	246.790000	-1.477%	1,865	-5.183%
2026-02-02	251.3800	251.7600	250.3750	250.490000	+1.045%	1,414	-6.583%
2026-01-30	247.1550	252.8900	247.1550	247.900000	-3.319%	2,441	-5.607%
2026-01-29	251.0000	260.4600	251.0000	256.410000	+3.495%	1,728	-8.740%
2026-01-28	254.9000	254.9000	245.0000	247.750000	-0.987%	977	-5.550%
2026-01-27	249.2300	251.3200	248.0034	250.220000	+1.308%	3,452	-6.482%
2026-01-26	247.0000	247.5000	244.1300	246.990000	-0.660%	1,432	-5.259%
2026-01-23	250.0000	250.0000	246.2800	248.630000	-0.770%	1,582	-5.884%
2026-01-22	254.0000	255.0000	250.0000	250.560000	-1.880%	5,825	-6.609%
2026-01-21	258.0000	258.0000	253.0000	255.360000	-2.687%	1,127	-8.365%
2026-01-20	273.5600	273.5600	262.4100	262.410000	+0.348%	790	-10.827%
2026-01-16	261.3200	263.3700	260.7800	261.500000	-0.426%	817	-10.516%
2026-01-15	261.3000	263.5400	261.3000	262.620000	+1.085%	1,212	-10.898%
2026-01-14	260.7000	260.7000	257.7400	259.800000	+0.666%	1,093	-9.931%
2026-01-13	260.0000	260.0000	256.4100	258.080000	-1.032%	3,919	-9.330%
2026-01-12	261.5000	261.5000	255.7400	260.770000	+0.672%	1,050	-10.266%
2026-01-09	258.6950	261.9700	258.0000	259.030000	-1.258%	1,065	-9.663%
2026-01-08	262.0200	264.2600	260.9000	262.330000	+0.641%	1,631	-10.799%
2026-01-07	261.7500	261.7500	259.7000	260.660000	-1.671%	720	-10.228%
2026-01-06	267.4400	267.8400	264.4700	265.090000	+1.715%	1,553	-11.728%
2026-01-05	257.4600	260.6200	257.0100	260.620000	-1.295%	1,275	-10.214%
2026-01-02	269.9900	269.9900	262.9800	264.040000	+2.135%	800	-11.377%
2025-12-31	258.4900	259.3300	257.9700	258.520000	-0.657%	745	-9.485%
2025-12-30	257.1200	260.3600	257.1200	260.231000	+0.468%	1,319	-10.080%
2025-12-29	265.5000	265.5000	258.0000	259.020000	-2.444%	1,249	-9.659%
2025-12-26	264.2300	266.3100	263.4400	265.510000	+0.492%	1,809	-11.868%
2025-12-24	263.2070	264.2600	263.0000	264.210000	-0.418%	961	-11.434%
2025-12-23	265.0000	265.3200	263.1100	265.320000	-1.000%	1,264	-11.805%
2025-12-22	266.5800	269.9900	264.2800	268.000000	+1.650%	2,019	-12.687%
2025-12-19	263.1200	263.6600	262.2600	263.650000	-0.727%	807	-11.246%
2025-12-18	265.0000	265.5900	264.0700	265.580000	-0.045%	676	-11.891%
2025-12-17	269.9900	269.9900	264.7300	265.700000	+0.747%	1,230	-11.931%
2025-12-16	263.0000	263.7300	261.8400	263.730000	-0.019%	2,023	-11.273%
2025-12-15	269.9900	269.9900	263.0050	263.780000	+1.065%	1,255	-11.290%
2025-12-12	261.6200	269.9500	259.4700	261.000000	+0.115%	1,025	-10.345%
2025-12-11	260.2000	260.7000	258.2200	260.700000	-0.863%	1,115	-10.242%
2025-12-10	261.5900	264.9000	261.5900	262.970000	+1.871%	967	-11.016%
2025-12-09	259.1400	260.0000	257.0470	258.140000	-1.300%	1,512	-9.352%
2025-12-08	264.9950	264.9950	260.0000	261.540000	-2.567%	731	-10.530%
2025-12-05	268.0500	269.0000	267.5010	268.430000	+0.067%	594	-12.826%
2025-12-04	271.0000	271.0000	268.1870	268.250000	-1.679%	770	-12.768%
2025-12-03	272.0000	272.8400	271.0900	272.830000	-1.166%	806	-14.232%
2025-12-02	275.7550	276.7400	274.6049	276.050000	+2.003%	1,125	-15.233%
2025-12-01	279.0000	279.0000	266.4000	270.630000	-1.169%	1,587	-13.535%
2025-11-28	274.9162	275.0500	273.8300	273.830000	+0.625%	128	-14.546%
2025-11-26	273.1700	275.0000	270.0100	272.130000	+1.754%	1,281	-14.012%
2025-11-25	276.9000	276.9000	266.5000	267.440000	-1.223%	2,183	-12.504%
2025-11-24	270.0000	270.7600	268.5600	270.750000	+1.916%	1,909	-13.573%
2025-11-21	270.0000	270.0000	262.8300	265.660000	+1.212%	1,269	-11.917%
2025-11-20	267.0000	267.7800	262.4800	262.480000	+0.313%	1,583	-10.850%
2025-11-19	261.5000	262.7000	260.0900	261.660000	-0.396%	2,509	-10.571%
2025-11-18	257.5100	262.7200	257.5100	262.700000	+2.361%	7,991	-10.925%
2025-11-17	269.9800	269.9800	256.6400	256.640000	-2.466%	578	-8.822%
2025-11-14	262.7900	274.2600	262.7900	263.130000	-1.593%	1,802	-11.071%
2025-11-13	268.5200	273.0550	266.7000	267.390000	+0.266%	1,050	-12.487%
2025-11-12	268.8800	268.8800	265.4200	266.680000	+0.388%	1,771	-12.254%
2025-11-11	272.7500	272.7500	265.1500	265.650000	-0.576%	713	-11.914%
2025-11-10	266.5000	267.1900	264.8455	267.190000	+3.027%	1,112	-12.422%
2025-11-07	261.9600	261.9600	255.5400	259.340000	+0.445%	1,689	-9.771%
2025-11-06	260.0000	260.9900	258.0000	258.190000	-0.202%	2,419	-9.369%
2025-11-05	258.2350	259.4200	257.8700	258.713000	+1.281%	1,466	-9.552%
2025-11-04	261.9700	261.9700	254.7000	255.440000	-2.021%	3,356	-8.393%
2025-11-03	261.9700	261.9700	260.0100	260.710000	-0.264%	1,159	-10.245%
2025-10-31	260.7900	261.5700	259.4800	261.400000	-0.134%	1,338	-10.482%
2025-10-30	270.0000	270.0000	261.7500	261.750000	-5.703%	1,326	-10.602%
2025-10-29	281.0000	281.0000	270.1100	277.580000	+2.003%	777	-15.700%
2025-10-28	272.5000	277.0500	270.6920	272.130000	-2.929%	2,787	-14.012%
2025-10-27	279.0000	283.6600	278.5000	280.340000	-1.842%	3,452	-16.530%
2025-10-24	279.6800	285.7200	279.6800	285.600000	+0.337%	953	-18.067%
2025-10-23	282.0000	285.7000	282.0000	284.640000	+1.810%	564	-17.791%
2025-10-22	281.8000	285.3500	278.5100	279.580000	-0.328%	533	-16.303%
2025-10-21	279.1000	283.7900	279.1000	280.500000	+1.223%	846	-16.578%
2025-10-20	284.0000	284.0000	275.2700	277.110000	-1.511%	374	-15.557%
2025-10-17	275.8700	281.3600	275.8700	281.360000	+2.313%	807	-16.833%
2025-10-16	276.0000	277.2000	275.0000	275.000000	-1.455%	932	-14.909%
2025-10-15	277.3700	279.6125	276.4320	279.060000	+1.958%	2,050	-16.147%
2025-10-14	275.6100	276.7800	273.3640	273.700000	-1.323%	503	-14.505%
2025-10-13	275.9900	279.4190	275.9900	277.370000	+5.425%	1,137	-15.636%
2025-10-10	281.4000	283.0000	262.7200	263.098000	-7.101%	1,349	-11.060%
2025-10-09	288.4400	288.4400	281.9200	283.210000	-1.915%	1,034	-17.376%
2025-10-08	290.8800	293.0600	286.5700	288.740000	-2.185%	884	-18.958%
2025-10-07	295.3800	297.9900	294.2500	295.190000	-1.741%	339	-20.729%
2025-10-06	295.0000	300.4200	295.0000	300.420000	+0.782%	611	-22.109%
2025-10-03	299.3600	299.3700	297.2730	298.090000	-0.564%	208	-21.500%
2025-10-02	302.0100	302.0100	298.0000	299.782000	-0.738%	119	-21.943%
2025-10-01	302.0200	305.0500	302.0100	302.010000	+0.924%	184	-22.519%
2025-09-30	300.5100	301.5300	299.0300	299.246000	+1.268%	432	-21.803%
2025-09-29	302.0200	302.0200	295.0000	295.500000	+0.404%	282	-20.812%
2025-09-26	294.0000	294.6200	292.5000	294.310000	-0.749%	609	-20.492%
2025-09-25	299.0000	299.0000	295.7500	296.530000	-1.170%	365	-21.087%
2025-09-24	302.0000	302.0000	298.9500	300.040000	-0.649%	250	-22.010%
2025-09-23	304.1000	304.1000	302.0000	302.000000	-1.178%	1,288	-22.517%
2025-09-22	316.0000	316.0000	304.0000	305.600000	-2.941%	431	-23.429%
2025-09-19	312.0000	316.9900	310.5000	314.860000	+3.559%	634	-25.681%
2025-09-18	302.3000	304.5000	302.3000	304.040000	-2.282%	2,702	-23.036%
2025-09-17	313.0200	313.0200	309.5800	311.140000	-0.256%	493	-24.793%
2025-09-16	306.0000	316.0000	306.0000	311.940000	+2.490%	1,334	-24.986%
2025-09-15	313.6400	313.6400	303.4980	304.360000	+1.895%	1,177	-23.117%
2025-09-12	299.5800	299.5800	298.7000	298.700000	-2.382%	211	-21.661%
2025-09-11	304.5399	305.9900	303.4000	305.990000	+1.167%	1,791	-23.527%
2025-09-10	303.5000	304.0000	301.5640	302.460000	-3.039%	762	-22.634%
2025-09-09	345.7000	345.7000	309.8200	311.940000	+1.925%	208	-24.986%
2025-09-08	306.5000	306.5000	304.6150	306.050000	-0.013%	575	-23.542%
2025-09-05	302.8400	306.0900	302.3300	306.090000	+1.150%	422	-23.552%
2025-09-04	323.0200	323.0200	299.6600	302.610000	+0.739%	400	-22.673%
2025-09-03	310.0000	312.4050	299.0000	300.390000	+0.228%	376	-22.101%
2025-09-02	297.4100	299.7800	295.5600	299.707000	-6.610%	255	-21.924%
2025-08-29	310.0000	320.9200	309.0000	320.920000	+3.740%	172	-27.085%
2025-08-28	315.0000	315.0000	306.9200	309.350000	-8.520%	346	-24.358%
2025-08-27	338.4500	338.4500	318.7300	338.160000	+1.486%	6,076	-30.802%
2025-08-26	333.0100	334.3400	332.2610	333.210000	+0.120%	247	-29.774%
2025-08-25	330.5300	347.1500	330.5300	332.810000	-0.279%	388	-29.690%
2025-08-22	324.2200	333.7400	319.4500	333.740000	+4.565%	356	-29.886%
2025-08-21	317.0000	319.1800	317.0000	319.170000	+1.337%	530	-26.685%
2025-08-20	324.2200	324.2200	311.9620	314.960000	+1.312%	174	-25.705%
2025-08-19	310.0000	312.3140	302.4500	310.880000	+3.984%	398	-24.730%
2025-08-18	293.5500	299.0000	293.5500	298.970000	+1.850%	633	-21.731%
2025-08-15	293.5500	294.1300	292.6989	293.540000	+0.294%	858	-20.283%
2025-08-14	292.6200	293.3600	291.3900	292.680000	+1.105%	281	-20.049%
2025-08-13	288.7506	289.7300	288.3500	289.480000	+0.235%	253	-19.165%
2025-08-12	289.3950	290.0000	286.0100	288.800000	+1.895%	895	-18.975%
2025-08-11	282.9900	290.0210	281.5800	283.430000	-0.190%	433	-17.440%
2025-08-08	283.0000	284.1200	282.7300	283.970000	+1.025%	829	-17.597%
2025-08-07	283.7500	283.7500	281.0900	281.090000	-2.000%	1,094	-16.753%
2025-08-06	288.9300	294.9700	283.0000	286.827500	-2.172%	554	-18.418%
2025-08-05	287.9700	294.1100	287.9700	293.195000	+1.008%	1,111	-20.190%
2025-08-04	284.2300	292.7600	284.2300	290.270000	+2.129%	2,957	-19.385%
2025-08-01	285.5000	285.5000	283.0000	284.220000	+0.212%	375	-17.669%
2025-07-31	297.8100	297.8100	283.6200	283.620000	-3.819%	1,117	-17.495%
2025-07-30	293.0000	296.0000	292.9300	294.880000	+0.765%	156	-20.646%
2025-07-29	293.6200	296.8100	290.8800	292.640000	+1.148%	281	-20.038%
2025-07-28	301.7900	301.7900	287.8200	289.320000	+0.180%	495	-19.121%
2025-07-25	291.2300	292.2400	288.2200	288.800000	-0.017%	169	-18.975%
2025-07-24	288.8300	292.0050	288.8300	288.850000	-4.212%	389	-18.989%
2025-07-23	300.0950	301.5500	299.7600	301.550000	+1.229%	346	-22.401%
2025-07-22	296.2400	299.1100	296.0000	297.890000	+0.850%	379	-21.448%
2025-07-21	296.8400	296.8400	294.6650	295.380000	-0.929%	2,201	-20.780%
2025-07-18	298.0000	300.4541	293.6400	298.150000	+0.664%	2,284	-21.516%
2025-07-17	294.5419	296.6400	290.0300	296.183500	+1.225%	157	-20.995%
2025-07-16	298.5700	303.9200	285.0870	292.600000	+2.800%	1,286	-20.027%
2025-07-15	283.4035	286.5675	283.4035	284.630000	+0.569%	156	-17.788%
2025-07-14	283.4500	288.0000	282.1600	283.020000	+0.920%	1,404	-17.320%
2025-07-11	284.8750	284.8750	280.4400	280.440000	-1.697%	686	-16.560%
2025-07-10	288.7750	293.0900	284.4900	285.280000	-0.236%	308	-17.975%
2025-07-09	288.4850	289.1500	285.7700	285.955000	-0.726%	176	-18.169%
2025-07-08	300.1200	300.1200	287.1400	288.045000	-0.317%	387	-18.763%
2025-07-07	295.7500	295.7500	288.7100	288.960000	-2.299%	420	-19.020%
2025-07-03	293.8000	302.6800	293.8000	295.760000	-0.340%	107	-20.882%
2025-07-02	298.3825	305.9700	294.4300	296.770000	-2.237%	341	-21.151%
2025-07-01	300.8200	306.4900	298.3500	303.560000	+0.911%	228	-22.915%
2025-06-30	302.6400	304.9100	300.6800	300.820000	+0.307%	372	-22.213%
2025-06-27	304.5225	304.5225	299.0700	299.900000	+0.516%	52	-21.974%
2025-06-26	299.3590	303.4000	298.3600	298.360000	-0.497%	32	-21.571%
2025-06-25	301.0000	307.8800	299.8100	299.850000	+0.468%	181	-21.961%
2025-06-24	305.2400	308.7100	290.7800	298.454000	+2.565%	362	-21.596%
2025-06-23	289.7000	290.9900	288.0000	290.990000	+0.504%	315	-19.585%
2025-06-20	297.0000	297.0000	288.9800	289.530000	-2.344%	421	-19.179%
2025-06-18	298.0000	301.2100	295.2500	296.480000	-1.177%	175	-21.074%
2025-06-17	309.1690	309.9800	298.5100	300.010000	-0.243%	250	-22.003%
2025-06-16	308.8700	308.8700	296.9100	300.740000	+1.338%	316	-22.192%
2025-06-13	299.0000	307.0000	295.5000	296.770000	-2.378%	756	-21.151%
2025-06-12	305.0000	306.5700	303.5600	304.000000	-1.318%	191	-23.026%
2025-06-11	308.7000	309.8700	308.0100	308.060000	-1.541%	321	-24.041%
2025-06-10	312.0000	313.6200	310.9000	312.880000	+1.510%	203	-25.211%
2025-06-09	306.4750	308.3400	306.2000	308.226000	+2.571%	350	-24.082%
2025-06-06	307.7442	309.5411	300.5000	300.500000	-2.525%	160	-22.130%
2025-06-05	300.8200	308.8100	300.8200	308.283000	+0.411%	1,144	-24.096%
2025-06-04	304.8750	308.9800	304.8750	307.020000	+2.552%	57	-23.783%
2025-06-03	298.4500	299.7800	298.4500	299.380000	-1.839%	302	-21.838%
2025-06-02	312.1300	312.1300	300.0500	304.990000	-0.304%	136	-23.276%
2025-05-30	302.0000	314.6100	300.0600	305.920000	-3.190%	488	-23.509%
2025-05-29	325.0000	325.0000	312.4200	316.000000	+4.290%	379	-25.949%
2025-05-28	303.8555	305.4060	300.0100	303.000000	+0.481%	744	-22.772%
2025-05-27	297.9200	304.4700	291.3700	301.550000	+1.875%	578	-22.401%
2025-05-23	296.0000	298.7500	294.6480	296.000000	-0.253%	137	-20.946%
2025-05-22	296.5494	300.9900	296.0100	296.750000	-1.738%	105	-21.146%
2025-05-21	304.0000	304.0000	301.1600	302.000000	+4.091%	576	-22.517%
2025-05-20	287.5000	291.5000	287.5000	290.130000	+0.388%	2,582	-19.346%
2025-05-19	278.5100	293.5000	277.3300	289.010000	-1.311%	172	-19.034%
2025-05-16	305.1800	305.1800	292.8500	292.850000	-1.407%	108	-20.096%
2025-05-15	297.1200	297.1200	293.8400	297.030000	-1.489%	574	-21.220%
2025-05-14	304.2100	304.7800	301.5200	301.520000	-0.217%	637	-22.393%
2025-05-13	293.0475	308.9700	293.0475	302.175000	-1.649%	1,634	-22.561%
2025-05-12	304.5000	307.2400	304.4300	307.240000	+1.836%	679	-23.838%
2025-05-09	303.3700	303.9900	297.5100	301.700000	+0.985%	499	-22.440%
2025-05-08	300.0000	302.0010	297.3350	298.757500	+0.254%	256	-21.676%
2025-05-07	301.1950	301.9900	298.0000	298.000000	-0.064%	283	-21.477%
2025-05-06	297.3000	299.6000	295.4340	298.190000	-0.831%	1,655	-21.527%
2025-05-05	300.4100	305.5286	295.0100	300.690000	-0.936%	639	-22.179%
2025-05-02	294.5900	307.1800	294.5900	303.530000	+3.594%	616	-22.907%
2025-05-01	294.0000	294.0100	292.5900	293.000000	+0.075%	9,411	-20.137%
2025-04-30	293.7500	297.2800	292.7800	292.780000	-0.109%	17,985	-20.077%
2025-04-29	299.9620	304.8300	292.6600	293.100000	-0.971%	782	-20.164%
2025-04-28	294.7250	308.0500	290.7675	295.975400	-1.995%	292	-20.939%
2025-04-25	304.4400	304.4500	296.9960	302.000000	+0.761%	204	-22.517%
2025-04-24	288.5200	299.7200	288.5200	299.720000	+0.355%	2,381	-21.927%
2025-04-23	294.4500	300.0000	288.4100	298.660000	+2.075%	2,782	-21.650%
2025-04-22	284.6200	292.9400	284.6200	292.587800	+1.284%	5,545	-20.024%
2025-04-21	275.4300	291.2200	275.4300	288.880000	+0.189%	892	-18.998%
2025-04-17	287.1550	289.7200	286.1300	288.334000	+1.616%	501	-18.844%
2025-04-16	284.0575	286.3100	280.0400	283.750000	+0.226%	1,193	-17.533%
2025-04-15	282.3600	288.0000	279.7600	283.110000	+1.317%	739	-17.347%
2025-04-14	265.1600	279.6575	265.1600	279.430000	+1.243%	713	-16.258%
2025-04-11	264.0100	276.0000	264.0000	276.000000	+4.549%	1,592	-15.217%
2025-04-10	263.9500	272.0800	257.0000	263.990000	+2.489%	1,098	-11.360%

.dark-mode .sjZgVJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sjZgVJ{ color: #333333; background-color: white; border: 2px solid #333333; }ANPDYANTA SPORTS PRDS UNSP/ADRstock OTC ADR

ANPDY
ANTA SPORTS PRDS UNSP/ADR
stock OTC ADR