Singapore markets open in 6 hours 13 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,716.85 +800.75 (+1.31%) CMC Crypto 200
1,280.79 -3.04 (-0.24%)
ANTA Sports Products Limited (AS7.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:41PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 8.86 | 9.07 | 8.77 | 8.77 | 8.77 | 1,600 |
| 27 Jun 2024 | 9.06 | 9.06 | 8.96 | 8.96 | 8.96 | 1,300 |
| 26 Jun 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| 25 Jun 2024 | 9.28 | 9.50 | 9.28 | 9.28 | 9.28 | 538 |
| 24 Jun 2024 | 9.28 | 9.45 | 9.28 | 9.32 | 9.32 | 609 |
| 21 Jun 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 20 Jun 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| 19 Jun 2024 | 9.65 | 9.65 | 9.58 | 9.58 | 9.58 | 1,000 |
| 18 Jun 2024 | 9.46 | 9.64 | 9.46 | 9.49 | 9.49 | 650 |
| 17 Jun 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 14 Jun 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| 13 Jun 2024 | 9.60 | 9.78 | 9.60 | 9.61 | 9.61 | 900 |
| 12 Jun 2024 | 9.89 | 9.89 | 9.84 | 9.84 | 9.84 | 1,300 |
| 11 Jun 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 10 Jun 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| 07 Jun 2024 | 10.12 | 10.13 | 10.12 | 10.12 | 10.12 | 200 |
| 06 Jun 2024 | 10.03 | 10.36 | 10.03 | 10.11 | 10.11 | 195 |
| 05 Jun 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 04 Jun 2024 | 10.12 | 10.36 | 10.10 | 10.10 | 10.10 | 105 |
| 03 Jun 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 31 |
| 31 May 2024 | 9.92 | 9.92 | 9.90 | 9.90 | 9.90 | 600 |
| 30 May 2024 | 9.80 | 10.05 | 9.80 | 9.93 | 9.93 | 210 |
| 29 May 2024 | 10.08 | 10.28 | 10.08 | 10.10 | 10.10 | 600 |
| 28 May 2024 | 10.23 | 10.23 | 10.18 | 10.18 | 10.18 | - |
| 27 May 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| 24 May 2024 | 10.24 | 10.51 | 10.12 | 10.12 | 10.12 | 1,500 |
| 23 May 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 22 May 2024 | 10.44 | 10.60 | 10.44 | 10.60 | 10.60 | - |
| 21 May 2024 | 10.24 | 10.25 | 10.24 | 10.24 | 10.24 | 235 |
| 20 May 2024 | 10.56 | 10.73 | 10.56 | 10.73 | 10.73 | 3,910 |
| 17 May 2024 | 10.52 | 10.52 | 10.50 | 10.50 | 10.50 | 520 |
| 16 May 2024 | 10.39 | 10.54 | 10.39 | 10.54 | 10.54 | - |
| 15 May 2024 | 10.51 | 10.76 | 10.51 | 10.76 | 10.76 | 235 |
| 14 May 2024 | 10.55 | 10.74 | 10.45 | 10.45 | 10.45 | 2,680 |
| 13 May 2024 | 10.84 | 10.95 | 10.80 | 10.80 | 10.80 | 2,165 |
| 13 May 2024 | 1.15 Dividend | |||||
| 10 May 2024 | 10.92 | 11.10 | 10.92 | 10.92 | 9.77 | 100 |
| 09 May 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 9.86 | 100 |
| 08 May 2024 | 10.86 | 11.06 | 10.86 | 10.92 | 9.77 | 120 |
| 07 May 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 9.84 | 324 |
| 06 May 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 9.84 | 60 |
| 03 May 2024 | 11.02 | 11.25 | 11.00 | 11.00 | 9.84 | 380 |
| 02 May 2024 | 10.78 | 11.06 | 10.78 | 11.06 | 9.90 | 9,381 |
| 30 Apr 2024 | 10.74 | 10.74 | 10.50 | 10.50 | 9.39 | 200 |
| 29 Apr 2024 | 10.70 | 10.80 | 10.59 | 10.59 | 9.47 | 1,505 |
| 26 Apr 2024 | 10.60 | 10.95 | 10.60 | 10.60 | 9.49 | 1,725 |
| 25 Apr 2024 | 10.43 | 10.43 | 10.42 | 10.42 | 9.32 | - |
| 24 Apr 2024 | 10.50 | 10.50 | 10.48 | 10.48 | 9.38 | - |
| 23 Apr 2024 | 10.34 | 10.35 | 10.34 | 10.34 | 9.25 | 1 |
| 22 Apr 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.08 | 290 |
| 19 Apr 2024 | 9.90 | 9.97 | 9.90 | 9.97 | 8.92 | - |
| 18 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 8.95 | - |
| 17 Apr 2024 | 9.60 | 9.78 | 9.60 | 9.60 | 8.59 | 600 |
| 16 Apr 2024 | 9.60 | 9.78 | 9.60 | 9.60 | 8.59 | 8,916 |
| 15 Apr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 8.86 | - |
| 12 Apr 2024 | 10.05 | 10.05 | 9.95 | 9.95 | 8.90 | 750 |
| 11 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 9.22 | 600 |
| 10 Apr 2024 | 10.42 | 10.60 | 10.28 | 10.28 | 9.20 | 4,404 |
| 09 Apr 2024 | 10.32 | 10.42 | 10.25 | 10.25 | 9.17 | 18,596 |
| 08 Apr 2024 | 10.44 | 10.65 | 10.39 | 10.48 | 9.38 | 11,177 |
| 05 Apr 2024 | 10.35 | 10.37 | 10.35 | 10.37 | 9.28 | 1,150 |
| 04 Apr 2024 | 10.16 | 10.20 | 10.16 | 10.20 | 9.13 | - |
| 03 Apr 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 9.09 | - |
| 02 Apr 2024 | 10.40 | 10.40 | 10.34 | 10.34 | 9.25 | 600 |
| 28 Mar 2024 | 9.68 | 9.93 | 9.68 | 9.68 | 8.66 | 23 |
| 27 Mar 2024 | 9.63 | 9.64 | 9.63 | 9.63 | 8.62 | 465 |
| 26 Mar 2024 | 9.68 | 9.68 | 9.61 | 9.61 | 8.59 | - |
| 25 Mar 2024 | 9.64 | 9.64 | 9.48 | 9.48 | 8.48 | 835 |
| 22 Mar 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 8.36 | - |
| 21 Mar 2024 | 9.55 | 9.76 | 9.55 | 9.55 | 8.54 | 800 |
| 20 Mar 2024 | 9.16 | 9.42 | 9.16 | 9.21 | 8.24 | 300 |
| 19 Mar 2024 | 9.03 | 9.21 | 9.03 | 9.09 | 8.13 | 600 |
| 18 Mar 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 8.11 | - |
| 15 Mar 2024 | 9.09 | 9.33 | 9.09 | 9.09 | 8.13 | 900 |
| 14 Mar 2024 | 9.06 | 9.31 | 9.06 | 9.06 | 8.11 | 600 |
| 13 Mar 2024 | 9.20 | 9.49 | 9.20 | 9.29 | 8.31 | 750 |
| 12 Mar 2024 | 9.18 | 9.18 | 9.10 | 9.10 | 8.14 | 600 |
| 11 Mar 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 7.80 | - |
| 08 Mar 2024 | 8.72 | 8.90 | 8.72 | 8.72 | 7.80 | 120 |
| 07 Mar 2024 | 8.50 | 8.50 | 8.40 | 8.40 | 7.52 | 240 |
| 06 Mar 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 7.80 | - |
| 05 Mar 2024 | 8.62 | 8.62 | 8.52 | 8.52 | 7.62 | 600 |
| 04 Mar 2024 | 8.90 | 8.90 | 8.81 | 8.81 | 7.88 | 899 |
| 01 Mar 2024 | 8.90 | 9.08 | 8.90 | 8.90 | 7.96 | 600 |
| 29 Feb 2024 | 9.00 | 9.02 | 9.00 | 9.00 | 8.05 | 200 |
| 28 Feb 2024 | 8.70 | 8.88 | 8.70 | 8.70 | 7.78 | 3,619 |
| 27 Feb 2024 | 9.06 | 9.37 | 9.06 | 9.37 | 8.38 | 1,200 |
| 26 Feb 2024 | 9.24 | 9.25 | 9.24 | 9.25 | 8.27 | 2,190 |
| 23 Feb 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 8.28 | - |
| 22 Feb 2024 | 9.04 | 9.08 | 9.04 | 9.08 | 8.12 | 109 |
| 21 Feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.14 | - |
| 20 Feb 2024 | 8.95 | 9.08 | 8.85 | 8.85 | 7.92 | 700 |
| 19 Feb 2024 | 9.06 | 9.07 | 9.06 | 9.07 | 8.12 | 3,465 |
| 16 Feb 2024 | 9.18 | 9.35 | 9.18 | 9.18 | 8.21 | 3,789 |
| 15 Feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 7.78 | - |
| 14 Feb 2024 | 8.58 | 8.58 | 8.49 | 8.49 | 7.60 | 2,100 |
| 13 Feb 2024 | 8.49 | 8.49 | 8.45 | 8.45 | 7.56 | 630 |
| 12 Feb 2024 | 8.30 | 8.83 | 8.30 | 8.46 | 7.57 | 4,700 |
| 09 Feb 2024 | 8.23 | 8.23 | 8.20 | 8.20 | 7.34 | - |
| 08 Feb 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 7.28 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.