Register for real-time alerts, custom portfolio, and market movers
ANTEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 7.04 | 0.770 | 12.28% | 6.27 | 7.04 | 6.27 | 3.00 |
| May 07 2024 | 6.27 | -0.650 | -9.39% | 6.27 | 6.27 | 6.27 | 0.00 |
| May 06 2024 | 6.92 | 0.650 | 10.37% | 0.00000000 | 0.00000000 | 0.00000000 | 30,630.00 |
| May 05 2024 | 6.27 | 0.00 | 0.00% | 6.27 | 6.27 | 6.27 | 0.00 |
| May 04 2024 | 6.27 | -0.650 | -9.39% | 6.27 | 6.27 | 6.27 | 0.00 |
| May 03 2024 | 6.92 | 0.00 | 0.00% | 6.92 | 6.92 | 6.92 | 0.00 |
| May 02 2024 | 6.92 | 0.00 | 0.00% | 6.92 | 6.93 | 6.92 | 30.00 |
| May 01 2024 | 6.92 | -2.81 | -28.88% | 9.73 | 9.73 | 6.27 | 6.00 |
| Apr 30 2024 | 9.73 | 1.55 | 18.95% | 6.27 | 9.73 | 6.27 | 87.00 |
| Apr 29 2024 | 8.18 | 1.91 | 30.46% | 6.27 | 8.18 | 6.14 | 30,630.00 |
| Apr 28 2024 | 6.27 | 0.00 | 0.00% | 6.27 | 6.27 | 6.27 | 0.00 |
| Apr 27 2024 | 6.27 | 0.00 | 0.00% | 6.27 | 6.27 | 6.27 | 0.00 |
| Apr 26 2024 | 6.27 | 0.00 | 0.00% | 6.27 | 6.27 | 6.27 | 0.00 |
| Apr 25 2024 | 6.27 | 0.00 | 0.00% | 6.27 | 6.27 | 6.27 | 0.00 |
| Apr 24 2024 | 6.27 | -1.91 | -23.35% | 8.18 | 8.18 | 6.27 | 0.00 |
| Apr 23 2024 | 8.18 | 0.220 | 2.76% | 7.96 | 8.18 | 7.96 | 171.00 |
| Apr 22 2024 | 7.96 | 1.69 | 26.95% | 6.27 | 7.96 | 6.14 | 30,633.00 |
| Apr 21 2024 | 6.27 | 0.00 | 0.00% | 6.27 | 6.27 | 6.27 | 0.00 |
| Apr 20 2024 | 6.27 | 0.00 | 0.00% | 6.27 | 6.27 | 6.27 | 0.00 |
| Apr 19 2024 | 6.27 | 0.00 | 0.00% | 6.27 | 6.27 | 6.27 | 0.00 |
| Apr 18 2024 | 6.27 | 0.00 | 0.00% | 6.27 | 6.27 | 6.27 | 0.00 |
| Apr 17 2024 | 6.27 | 0.00 | 0.00% | 6.27 | 6.27 | 6.27 | 0.00 |
| Apr 16 2024 | 6.27 | -0.650 | -9.39% | 6.27 | 6.27 | 6.27 | 0.00 |
| Apr 15 2024 | 6.92 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 30,630.00 |
| Apr 14 2024 | 6.92 | 0.00 | 0.00% | 6.92 | 6.92 | 6.92 | 0.00 |
| Apr 13 2024 | 6.92 | -1.08 | -13.50% | 8.00 | 8.00 | 6.92 | 30.00 |
| Apr 12 2024 | 8.00 | 1.73 | 27.59% | 6.27 | 8.58 | 6.27 | 6.00 |
| Apr 11 2024 | 6.27 | 0.00 | 0.00% | 6.27 | 6.27 | 6.27 | 0.00 |
| Apr 10 2024 | 6.27 | -2.31 | -26.92% | 6.27 | 6.27 | 6.27 | 0.00 |
| Apr 09 2024 | 8.58 | 0.00 | 0.00% | 8.58 | 8.58 | 8.58 | 0.00 |
| Apr 08 2024 | 8.58 | 0.00 | 0.00% | 8.58 | 8.58 | 8.58 | 30,651.00 |
| Apr 07 2024 | 8.58 | -0.020 | -0.23% | 8.60 | 8.60 | 8.57 | 9.00 |
| Apr 06 2024 | 8.60 | -2.40 | -21.82% | 11.00 | 11.00 | 8.60 | 153.00 |
| Apr 05 2024 | 11.00 | -0.940 | -7.87% | 11.94 | 11.94 | 11.00 | 87.00 |
| Apr 04 2024 | 11.94 | 4.09 | 52.10% | 7.85 | 11.95 | 6.27 | 244.00 |
| Apr 03 2024 | 7.85 | 1.58 | 25.20% | 6.27 | 7.85 | 6.27 | 135.00 |
| Apr 02 2024 | 6.27 | -1.37 | -17.93% | 6.27 | 6.27 | 6.27 | 0.00 |
| Apr 01 2024 | 7.64 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 30,630.00 |
| Mar 31 2024 | 7.64 | 1.37 | 21.85% | 6.27 | 7.64 | 6.27 | 6.00 |
| Mar 30 2024 | 6.27 | 0.00 | 0.00% | 6.27 | 6.27 | 6.27 | 0.00 |
| Mar 29 2024 | 6.27 | 0.00 | 0.00% | 6.27 | 6.27 | 6.27 | 0.00 |
| Mar 28 2024 | 6.27 | 0.00 | 0.00% | 6.27 | 6.27 | 6.27 | 0.00 |
| Mar 27 2024 | 6.27 | 0.00 | 0.00% | 6.27 | 6.27 | 6.27 | 0.00 |
| Mar 26 2024 | 6.27 | -1.22 | -16.29% | 6.27 | 6.27 | 6.27 | 0.00 |
| Mar 25 2024 | 7.49 | 1.22 | 19.46% | 0.00000000 | 0.00000000 | 0.00000000 | 30,630.00 |
| Mar 24 2024 | 6.27 | 0.00 | 0.00% | 6.27 | 6.27 | 6.27 | 0.00 |
| Mar 23 2024 | 6.27 | 0.00 | 0.00% | 6.27 | 6.27 | 6.27 | 0.00 |
| Mar 22 2024 | 6.27 | 0.00 | 0.00% | 6.27 | 6.27 | 6.27 | 0.00 |
| Mar 21 2024 | 6.27 | -1.22 | -16.29% | 6.27 | 6.27 | 6.27 | 0.00 |
| Mar 20 2024 | 7.49 | 0.00 | 0.00% | 7.49 | 7.49 | 7.49 | 0.00 |
| Mar 19 2024 | 7.49 | 0.00 | 0.00% | 7.49 | 7.49 | 7.49 | 20.00 |
| Mar 18 2024 | 7.49 | -1.51 | -16.78% | 7.49 | 7.49 | 7.49 | 30,647.00 |
| Mar 17 2024 | 9.00 | 0.00 | 0.00% | 6.27 | 9.00 | 6.27 | 2.00 |
| Mar 16 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 9.00 | 0.00 |
| Mar 15 2024 | 9.00 | 2.73 | 43.54% | 9.00 | 9.00 | 9.00 | 30,875.00 |
| Mar 14 2024 | 6.27 | -2.81 | -30.95% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 13 2024 | 9.08 | 0.00 | 0.00% | 9.08 | 9.30 | 9.08 | 501.00 |
| Mar 12 2024 | 9.08 | -0.210 | -2.26% | 9.29 | 9.29 | 9.08 | 99.00 |
| Mar 11 2024 | 9.29 | 3.02 | 48.17% | 8.88 | 9.29 | 8.88 | 30,715.00 |
| Mar 10 2024 | 6.27 | 0.00 | 0.00% | 6.27 | 6.27 | 6.27 | 0.00 |
| Mar 09 2024 | 6.27 | -2.61 | -29.39% | 6.27 | 6.27 | 6.27 | 0.00 |
| Mar 08 2024 | 8.88 | 0.00 | 0.00% | 8.88 | 8.88 | 8.88 | 0.00 |
| Mar 07 2024 | 8.88 | 0.00 | 0.00% | 8.88 | 8.88 | 8.88 | 7.00 |
| Mar 06 2024 | 8.88 | 1.05 | 13.41% | 7.83 | 8.88 | 7.83 | 154.00 |
| Mar 05 2024 | 7.83 | -0.400 | -4.86% | 8.23 | 8.78 | 7.40 | 890.00 |
| Mar 04 2024 | 8.23 | 0.280 | 3.52% | 8.10 | 8.23 | 8.10 | 31,407.00 |
| Mar 03 2024 | 7.95 | 0.420 | 5.58% | 7.53 | 7.95 | 7.53 | 539.00 |
| Mar 02 2024 | 7.53 | -0.460 | -5.76% | 7.99 | 8.07 | 7.53 | 34.00 |
| Mar 01 2024 | 7.99 | 0.590 | 7.97% | 7.40 | 8.05 | 7.40 | 105.00 |
| Feb 29 2024 | 7.40 | -0.200 | -2.63% | 7.60 | 8.16 | 7.40 | 923.00 |
| Feb 28 2024 | 7.60 | 0.00 | 0.00% | 7.60 | 7.99 | 7.60 | 554.00 |
| Feb 27 2024 | 7.60 | 0.230 | 3.12% | 7.37 | 7.81 | 7.37 | 168.00 |
| Feb 26 2024 | 7.37 | 0.210 | 2.93% | 7.27 | 7.37 | 7.27 | 30,633.00 |
| Feb 25 2024 | 7.16 | 0.250 | 3.62% | 6.91 | 7.16 | 6.91 | 531.00 |
| Feb 24 2024 | 6.91 | 0.090 | 1.32% | 6.82 | 6.92 | 6.79 | 94.00 |
| Feb 23 2024 | 6.82 | -0.050 | -0.73% | 6.87 | 6.87 | 6.81 | 67.00 |
| Feb 22 2024 | 6.87 | 0.00 | 0.00% | 6.27 | 6.87 | 6.27 | 20.00 |
| Feb 21 2024 | 6.87 | 0.00 | 0.00% | 6.87 | 6.87 | 6.87 | 0.00 |
| Feb 20 2024 | 6.87 | 0.070 | 1.03% | 6.80 | 6.88 | 6.80 | 1,209.00 |
| Feb 19 2024 | 6.80 | 0.500 | 7.94% | 6.80 | 6.84 | 5.28 | 31,012.00 |
| Feb 18 2024 | 6.30 | 0.00 | 0.00% | 6.30 | 6.30 | 6.30 | 0.00 |
| Feb 17 2024 | 6.30 | -0.280 | -4.26% | 6.27 | 6.47 | 5.28 | 1,290.00 |
| Feb 16 2024 | 6.58 | 0.00 | 0.00% | 6.58 | 6.58 | 6.58 | 0.00 |
| Feb 15 2024 | 6.58 | 0.040 | 0.61% | 6.27 | 6.59 | 6.27 | 38.00 |
| Feb 14 2024 | 6.54 | 0.290 | 4.64% | 6.25 | 6.54 | 6.21 | 4,620.00 |
| Feb 13 2024 | 6.25 | 0.110 | 1.79% | 6.27 | 6.33 | 6.14 | 31,605.00 |
| Feb 12 2024 | 6.14 | 0.260 | 4.42% | 5.87 | 6.14 | 5.87 | 27,496.00 |
| Feb 11 2024 | 5.88 | 0.050 | 0.86% | 5.83 | 5.88 | 5.83 | 45.00 |
| Feb 10 2024 | 5.83 | 0.130 | 2.28% | 5.70 | 5.90 | 5.70 | 29,288.00 |
| Feb 09 2024 | 5.70 | 0.00 | 0.00% | 5.70 | 5.70 | 5.69 | 239.00 |
