Anta Sports Products (AS7)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3470001 | -3.5546004917 | 9.762 | 9.823 | 9.398 | 4390 | 9.62791745 | DE |
| 4 | -1.0430001 | -9.97322719449 | 10.458 | 10.458 | 9.398 | 4710 | 10.04546079 | DE |
| 12 | -0.4770001 | -4.82207945815 | 9.892 | 11.36 | 9.398 | 5562 | 10.43871931 | DE |
| 26 | 0.7839999 | 9.08353493222 | 8.631 | 11.36 | 7.441 | 6559 | 9.36825212 | DE |
| 52 | -0.9010001 | -8.73400639783 | 10.316 | 11.678 | 7.441 | 5999 | 9.51728994 | DE |
| 156 | -0.9010001 | -8.73400639783 | 10.316 | 11.678 | 7.441 | 5999 | 9.51728994 | DE |
| 260 | -0.9010001 | -8.73400639783 | 10.316 | 11.678 | 7.441 | 5999 | 9.51728994 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718828820 | 9.65 | 0 | 0.00 | 9.711 | 9.823 | 9.65 | 3840 |
| 1718742360 | 9.65 | -0.12 | -1.22 | 9.506 | 9.712 | 9.471 | 6003 |
| 1718656020 | 9.769 | 0.2 | 2.04 | 9.68 | 9.769 | 9.601 | 1601 |
| 1718396820 | 9.574 | -0.05 | -0.55 | 9.709 | 9.709 | 9.491 | 8181 |
| 1718310420 | 9.627 | -0.23 | -2.28 | 9.762 | 9.799 | 9.6229999 | 2325 |
| 1718224020 | 9.852 | -0.2 | -1.95 | 9.865 | 9.879 | 9.7639999 | 8595 |
| 1718137620 | 10.048 | -0.25 | -2.45 | 10.15 | 10.17 | 10.048 | 3983 |
| 1718051220 | 10.3 | 0.04 | 0.37 | 10.151999 | 10.3 | 10.151999 | 3135 |
| 1717792020 | 10.262 | 0.01 | 0.12 | 10.32 | 10.417999 | 10.178 | 4281 |
| 1717705620 | 10.25 | -0.18 | -1.71 | 10.148 | 10.353999 | 10.148 | 2888 |
| 1717619220 | 10.428 | 0.26 | 2.58 | 10.302 | 10.428 | 10.302 | 6952 |
| 1717532820 | 10.166 | 0.07 | 0.67 | 10.378 | 10.4 | 10.158 | 5652 |
| 1717446420 | 10.098 | 0.11 | 1.13 | 10.183999 | 10.208 | 10 | 6690 |
| 1717187220 | 9.985 | -0.13 | -1.29 | 10.022 | 10.039999 | 9.7449999 | 5437 |
| 1717100820 | 10.116 | -0.18 | -1.79 | 9.99 | 10.128 | 9.801 | 5157 |
| 1717014420 | 10.3 | 0.1 | 0.94 | 10.278 | 10.302 | 10.106 | 1911 |
| 1716928020 | 10.204 | -0.1 | -0.95 | 10.302 | 10.302 | 10.204 | 4160 |
| 1716841560 | 10.302 | -0.01 | -0.10 | 10.212 | 10.446 | 10.212 | 2567 |
| 1716582420 | 10.311999 | -0.01 | -0.14 | 10.242 | 10.344 | 10.142 | 7363 |
| 1716496020 | 10.326 | -0.25 | -2.38 | 10.458 | 10.458 | 10.238 | 4762 |
| 1716409620 | 10.577999 | 0.12 | 1.17 | 10.492 | 10.577999 | 10.424 | 6876 |
| 1716323160 | 10.456 | -0.35 | -3.20 | 10.452 | 10.46 | 10.276 | 5857 |
| 1716236760 | 10.802 | 0.09 | 0.88 | 10.884 | 10.886 | 10.67 | 2086 |
| 1715977620 | 10.708 | -0.09 | -0.80 | 10.458 | 10.708 | 10.401999 | 5905 |
| 1715891220 | 10.794 | 0.03 | 0.28 | 10.594 | 10.8 | 10.492 | 3410 |
| 1715804820 | 10.764 | 0.16 | 1.55 | 10.764 | 10.768 | 10.606 | 5548 |
| 1715718420 | 10.6 | -0.3 | -2.75 | 10.774 | 10.874 | 10.594 | 16761 |
| 1715631960 | 10.9 | -0.2 | -1.80 | 10.844 | 11.05 | 10.72 | 15429 |
| 1715372820 | 11.1 | 0.05 | 0.42 | 10.982 | 11.1 | 10.982 | 3679 |
| 1715286420 | 11.054 | 0.1 | 0.88 | 10.95 | 11.054 | 10.876 | 920 |
| 1715200020 | 10.958 | -0.07 | -0.67 | 11.052 | 11.064 | 10.862 | 7075 |
| 1715113620 | 11.032 | -0.05 | -0.43 | 11.062 | 11.258 | 11.026 | 2003 |
| 1715027220 | 11.08 | -0.12 | -1.07 | 11.098 | 11.102 | 10.902 | 7897 |
| 1714768020 | 11.2 | 0 | 0.00 | 11.234 | 11.36 | 11.066 | 8466 |
| 1714681560 | 11.2 | 0.61 | 5.80 | 10.812 | 11.2 | 10.762 | 12217 |
| 1714508820 | 10.586 | -0.26 | -2.43 | 10.74 | 10.832 | 10.586 | 2486 |
| 1714422420 | 10.85 | -0 | -0.02 | 10.718 | 10.87 | 10.582 | 4235 |
| 1714163220 | 10.852 | 0.37 | 3.49 | 10.66 | 10.958 | 10.66 | 15675 |
| 1714076820 | 10.486 | -0.19 | -1.80 | 10.658 | 10.678 | 10.486 | 2305 |
| 1713990420 | 10.678 | 0.18 | 1.70 | 10.552 | 10.68 | 10.538 | 6445 |
| 1713903960 | 10.5 | 0.17 | 1.65 | 10.52 | 10.526 | 10.342 | 3352 |
| 1713817560 | 10.33 | 0.27 | 2.72 | 10.326 | 10.33 | 10.194 | 5233 |
| 1713558420 | 10.055999 | -0.12 | -1.18 | 10.004 | 10.148 | 10.004 | 300 |
| 1713472020 | 10.176 | 0.51 | 5.31 | 10.128 | 10.228 | 10.026 | 2517 |
| 1713385620 | 9.663 | -0.04 | -0.38 | 9.779 | 9.801 | 9.601 | 1678 |
| 1713299220 | 9.6999999 | -0.08 | -0.77 | 9.609 | 9.86 | 9.609 | 2486 |
| 1713212820 | 9.775 | -0.18 | -1.77 | 9.901 | 9.988 | 9.773 | 9580 |
| 1712953620 | 9.951 | -0.25 | -2.44 | 10.212 | 10.212 | 9.951 | 4766 |
| 1712867220 | 10.199999 | -0.12 | -1.16 | 10.374 | 10.401999 | 10.199999 | 7685 |
| 1712780760 | 10.32 | -0.09 | -0.90 | 10.555999 | 10.555999 | 10.3 | 3652 |
| 1712694360 | 10.414 | 0.05 | 0.50 | 10.35 | 10.458 | 10.252 | 5077 |
| 1712607960 | 10.362 | -0.17 | -1.58 | 10.417999 | 10.55 | 10.362 | 4707 |
| 1712348820 | 10.528 | 0.23 | 2.21 | 10.545999 | 10.548 | 10.394 | 4810 |
| 1712262360 | 10.3 | 0.01 | 0.06 | 10.186 | 10.44 | 10.186 | 8893 |
| 1712175960 | 10.294 | -0.23 | -2.20 | 10.398 | 10.398 | 10.289999 | 7367 |
| 1712089560 | 10.526 | 0.8 | 8.19 | 10.496 | 10.666 | 10.288 | 13228 |
| 1711661160 | 9.7289999 | 0.04 | 0.39 | 9.892 | 9.9179999 | 9.7289999 | 2969 |
| 1711574820 | 9.691 | 0.01 | 0.14 | 9.65 | 9.8989999 | 9.65 | 2777 |
| 1711488360 | 9.677 | -0.01 | -0.12 | 9.895 | 9.93 | 9.6519999 | 4407 |
| 1711401960 | 9.689 | 0.35 | 3.70 | 9.5909999 | 9.719 | 9.497 | 4182 |
| 1711142760 | 9.343 | -0.21 | -2.18 | 9.486 | 9.486 | 9.343 | 1388 |
| 1711056360 | 9.551 | 0.1 | 1.08 | 9.57 | 9.719 | 9.551 | 5233 |
| 1710969960 | 9.449 | 0.17 | 1.83 | 9.282 | 9.449 | 9.2639999 | 3141 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
