Register for streaming realtime charts, analysis tools, and prices.
ANTIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 13.20 | 0.02 | 0.15% | 13.20 | 13.26 | 13.16 | 13,629 |
| May 17 2024 | 13.18 | -0.08 | -0.60% | 13.26 | 13.26 | 13.10 | 19,994 |
| May 16 2024 | 13.26 | -0.34 | -2.50% | 13.66 | 13.66 | 13.14 | 31,969 |
| May 15 2024 | 13.60 | 0.36 | 2.72% | 13.64 | 13.86 | 13.46 | 24,484 |
| May 14 2024 | 13.24 | 0.00 | 0.00% | 13.24 | 13.24 | 13.24 | 0.00 |
| May 13 2024 | 13.24 | 0.02 | 0.15% | 13.20 | 13.36 | 13.10 | 12,628 |
| May 10 2024 | 13.22 | 0.36 | 2.80% | 13.16 | 13.34 | 12.98 | 24,233 |
| May 09 2024 | 12.86 | 0.28 | 2.23% | 12.58 | 12.86 | 12.58 | 14,382 |
| May 08 2024 | 12.58 | 0.08 | 0.64% | 12.56 | 12.58 | 12.36 | 28,092 |
| May 07 2024 | 12.50 | 0.20 | 1.63% | 12.36 | 12.58 | 12.34 | 19,669 |
| May 06 2024 | 12.30 | 0.02 | 0.16% | 12.36 | 12.36 | 12.10 | 12,808 |
| May 03 2024 | 12.28 | 0.20 | 1.66% | 12.16 | 12.42 | 12.14 | 21,643 |
| May 02 2024 | 12.08 | 0.08 | 0.67% | 12.10 | 12.18 | 11.90 | 57,262 |
| Apr 30 2024 | 12.00 | -0.70 | -5.51% | 12.90 | 12.90 | 12.00 | 35,929 |
| Apr 29 2024 | 12.70 | 0.26 | 2.09% | 12.50 | 12.92 | 12.50 | 19,857 |
| Apr 26 2024 | 12.44 | 0.18 | 1.47% | 12.40 | 12.62 | 12.40 | 18,675 |
| Apr 25 2024 | 12.26 | -0.40 | -3.16% | 12.70 | 12.70 | 12.16 | 23,404 |
| Apr 24 2024 | 12.66 | 0.02 | 0.16% | 12.70 | 12.86 | 12.58 | 23,044 |
| Apr 23 2024 | 12.64 | 0.10 | 0.80% | 12.48 | 12.70 | 12.48 | 12,590 |
| Apr 22 2024 | 12.54 | 0.34 | 2.79% | 12.32 | 12.56 | 12.32 | 21,645 |
| Apr 19 2024 | 12.20 | -0.12 | -0.97% | 12.26 | 12.28 | 12.10 | 22,253 |
| Apr 18 2024 | 12.32 | -0.02 | -0.16% | 12.42 | 12.48 | 12.22 | 18,957 |
| Apr 17 2024 | 12.34 | -0.08 | -0.64% | 12.44 | 12.56 | 12.28 | 23,030 |
| Apr 16 2024 | 12.42 | -0.40 | -3.12% | 12.68 | 12.68 | 12.32 | 25,325 |
| Apr 15 2024 | 12.82 | -0.30 | -2.29% | 13.14 | 13.24 | 12.76 | 20,188 |
| Apr 12 2024 | 13.12 | -0.04 | -0.30% | 13.16 | 13.26 | 13.04 | 18,613 |
| Apr 11 2024 | 13.16 | 0.14 | 1.08% | 13.10 | 13.32 | 12.94 | 27,305 |
| Apr 10 2024 | 13.02 | -0.18 | -1.36% | 13.18 | 13.32 | 12.98 | 27,495 |
| Apr 09 2024 | 13.20 | 0.16 | 1.23% | 13.06 | 13.32 | 13.00 | 17,364 |
| Apr 08 2024 | 13.04 | -0.08 | -0.61% | 13.18 | 13.28 | 13.04 | 28,042 |
| Apr 05 2024 | 13.12 | -0.36 | -2.67% | 13.50 | 13.50 | 13.12 | 12,929 |
| Apr 04 2024 | 13.48 | 0.04 | 0.30% | 13.58 | 13.76 | 13.30 | 22,948 |
| Apr 03 2024 | 13.44 | 0.28 | 2.13% | 13.22 | 13.58 | 13.00 | 23,959 |
| Apr 02 2024 | 13.16 | -0.28 | -2.08% | 13.42 | 13.62 | 13.16 | 23,268 |
| Mar 28 2024 | 13.44 | 0.17 | 1.28% | 13.35 | 13.47 | 13.11 | 19,270 |
| Mar 27 2024 | 13.27 | 0.17 | 1.30% | 13.13 | 13.27 | 13.09 | 22,969 |
| Mar 26 2024 | 13.10 | -0.21 | -1.58% | 13.35 | 13.36 | 12.97 | 24,785 |
| Mar 25 2024 | 13.31 | -0.01 | -0.08% | 13.28 | 13.42 | 13.08 | 23,456 |
| Mar 22 2024 | 13.32 | -0.05 | -0.37% | 13.32 | 13.56 | 13.32 | 30,755 |
| Mar 21 2024 | 13.37 | 0.30 | 2.30% | 13.29 | 13.51 | 13.13 | 34,074 |
| Mar 20 2024 | 13.07 | -0.05 | -0.38% | 13.00 | 13.17 | 12.94 | 31,393 |
| Mar 19 2024 | 13.12 | -0.18 | -1.35% | 13.26 | 13.29 | 12.90 | 56,687 |
| Mar 18 2024 | 13.30 | -0.26 | -1.92% | 13.31 | 13.51 | 13.04 | 58,105 |
| Mar 15 2024 | 13.56 | 0.24 | 1.80% | 13.25 | 13.67 | 13.25 | 87,085 |
| Mar 14 2024 | 13.32 | -0.27 | -1.99% | 13.62 | 13.62 | 13.32 | 17,399 |
| Mar 13 2024 | 13.59 | -0.19 | -1.38% | 13.81 | 13.87 | 13.59 | 18,564 |
| Mar 12 2024 | 13.78 | 0.08 | 0.58% | 13.63 | 13.84 | 13.40 | 32,063 |
| Mar 11 2024 | 13.70 | -0.34 | -2.42% | 13.82 | 14.10 | 13.70 | 43,335 |
| Mar 08 2024 | 14.04 | 0.41 | 3.01% | 13.83 | 14.38 | 13.80 | 47,059 |
| Mar 07 2024 | 13.63 | -1.70 | -11.09% | 14.63 | 14.64 | 13.63 | 106,519 |
| Mar 06 2024 | 15.33 | 0.42 | 2.82% | 15.04 | 15.48 | 14.89 | 39,552 |
| Mar 05 2024 | 14.91 | 0.37 | 2.54% | 14.60 | 15.03 | 14.60 | 36,351 |
| Mar 04 2024 | 14.54 | -0.35 | -2.35% | 15.00 | 15.06 | 14.34 | 39,118 |
| Mar 01 2024 | 14.89 | -0.45 | -2.93% | 15.40 | 15.50 | 14.81 | 41,937 |
| Feb 29 2024 | 15.34 | 0.13 | 0.85% | 15.30 | 15.48 | 15.30 | 36,071 |
| Feb 28 2024 | 15.21 | -0.25 | -1.62% | 15.50 | 15.52 | 15.10 | 38,823 |
| Feb 27 2024 | 15.46 | -0.27 | -1.72% | 15.65 | 15.68 | 15.32 | 26,081 |
| Feb 26 2024 | 15.73 | -0.02 | -0.13% | 15.68 | 15.94 | 15.48 | 25,076 |
| Feb 23 2024 | 15.75 | -0.08 | -0.51% | 15.75 | 15.91 | 15.61 | 28,075 |
| Feb 22 2024 | 15.83 | -0.16 | -1.00% | 16.10 | 16.49 | 15.83 | 41,536 |
| Feb 21 2024 | 15.99 | -1.27 | -7.36% | 16.95 | 17.00 | 15.80 | 56,387 |
