Anta Sports Products (AS7)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3280001 | 3.4945674781 | 9.3859999 | 9.742 | 9.141 | 3628 | 9.29074267 | DE |
| 4 | -0.408 | -4.03082394784 | 10.122 | 10.392 | 9.141 | 4904 | 9.71593908 | DE |
| 12 | -0.484 | -4.74602863307 | 10.198 | 11.034 | 9.14 | 4683 | 10.01743854 | DE |
| 26 | 1.49 | 18.1177042802 | 8.224 | 12.604 | 7.625 | 6632 | 9.64467864 | DE |
| 52 | 1.317 | 15.6841729189 | 8.397 | 12.604 | 7.441 | 6323 | 9.54872434 | DE |
| 156 | -0.602 | -5.83559519193 | 10.316 | 12.604 | 7.441 | 6166 | 9.54481893 | DE |
| 260 | -0.602 | -5.83559519193 | 10.316 | 12.604 | 7.441 | 6166 | 9.54481893 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 9.72 | 0.02 | 0.21 | 9.742 | 9.742 | 9.641 | 2914 |
| 1736458020 | 9.6999999 | 0.41 | 4.38 | 9.702 | 9.702 | 9.6999999 | 1251 |
| 1736371620 | 9.2929999 | -0 | -0.01 | 9.419 | 9.419 | 9.221 | 9119 |
| 1736285220 | 9.294 | 0.15 | 1.67 | 9.394 | 9.499 | 9.294 | 877 |
| 1736198820 | 9.141 | -0.25 | -2.65 | 9.416 | 9.419 | 9.141 | 4898 |
| 1735939620 | 9.39 | -0.11 | -1.15 | 9.3859999 | 9.5 | 9.3859999 | 1995 |
| 1735853220 | 9.499 | 0 | 0.00 | 9.469 | 9.503 | 9.375 | 5182 |
| 1735594020 | 9.499 | -0.24 | -2.48 | 9.561 | 9.619 | 9.443 | 8408 |
| 1735334820 | 9.741 | -0.06 | -0.60 | 9.845 | 9.999 | 9.741 | 3454 |
| 1734989220 | 9.8 | -0.08 | -0.81 | 9.814 | 9.959 | 9.781 | 2942 |
| 1734730020 | 9.88 | 0.14 | 1.41 | 9.9469999 | 10.018 | 9.699 | 11349 |
| 1734643620 | 9.743 | -0.06 | -0.58 | 9.739 | 9.819 | 9.675 | 2758 |
| 1734557220 | 9.8 | -0.32 | -3.16 | 9.699 | 9.82 | 9.5429999 | 7405 |
| 1734470820 | 10.119999 | 0.26 | 2.63 | 9.879 | 10.21 | 9.879 | 3634 |
| 1734384420 | 9.861 | -0.53 | -5.11 | 9.863 | 10.054 | 9.861 | 1229 |
| 1734125220 | 10.392 | 0.09 | 0.87 | 10.122 | 10.392 | 9.801 | 9055 |
| 1734038820 | 10.302 | 0.18 | 1.78 | 10.522 | 10.522 | 10.302 | 1491 |
| 1733952420 | 10.122 | 0.02 | 0.22 | 10.148 | 10.156 | 10.052 | 1238 |
| 1733866020 | 10.1 | -0.77 | -7.05 | 10.144 | 10.332 | 10.022 | 4571 |
| 1733779620 | 10.866 | 1.21 | 12.57 | 9.771 | 10.874 | 9.771 | 16489 |
| 1733520420 | 9.653 | 0.25 | 2.69 | 9.625 | 9.759 | 9.612 | 3692 |
| 1733434020 | 9.4 | -0.03 | -0.28 | 9.331 | 9.41 | 9.331 | 2276 |
| 1733347620 | 9.426 | -0.08 | -0.79 | 9.569 | 9.569 | 9.3829999 | 5215 |
| 1733261220 | 9.501 | -0.2 | -2.04 | 9.51 | 9.58 | 9.401 | 3784 |
| 1733174820 | 9.699 | 0.4 | 4.34 | 9.573 | 9.699 | 9.401 | 4473 |
| 1732915620 | 9.2959999 | 0.06 | 0.62 | 9.378 | 9.419 | 9.265 | 489 |
| 1732829220 | 9.239 | -0.26 | -2.76 | 9.246 | 9.246 | 9.14 | 1145 |
| 1732742820 | 9.501 | -0.05 | -0.50 | 9.63 | 9.65 | 9.501 | 1565 |
| 1732656420 | 9.549 | 0.07 | 0.72 | 9.388 | 9.549 | 9.388 | 251 |
| 1732570020 | 9.481 | -0.33 | -3.31 | 9.329 | 9.4979999 | 9.329 | 3719 |
| 1732310820 | 9.8059999 | 0.12 | 1.20 | 9.699 | 9.8059999 | 9.569 | 1469 |
| 1732224420 | 9.69 | -0.06 | -0.57 | 9.786 | 9.8 | 9.67 | 2731 |
| 1732138020 | 9.746 | 0.14 | 1.50 | 9.749 | 9.9019999 | 9.746 | 2300 |
| 1732051620 | 9.602 | -0.04 | -0.43 | 9.728 | 9.8989999 | 9.3 | 11618 |
| 1731965220 | 9.643 | -0.2 | -2.03 | 9.752 | 9.752 | 9.567 | 1656 |
| 1731705960 | 9.843 | -0.12 | -1.20 | 9.82 | 9.849 | 9.679 | 2414 |
| 1731619560 | 9.9629999 | 0.09 | 0.87 | 9.803 | 9.969 | 9.803 | 3418 |
| 1731533160 | 9.877 | -0.15 | -1.49 | 9.903 | 10.06 | 9.801 | 8773 |
| 1731446820 | 10.026 | -0.52 | -4.89 | 10.19 | 10.19 | 9.927 | 4363 |
| 1731360420 | 10.542 | 0.1 | 0.98 | 10.506 | 10.6 | 10.385999 | 7561 |
| 1731101220 | 10.44 | -0.36 | -3.32 | 10.698 | 10.698 | 10.44 | 12674 |
| 1731014760 | 10.798 | 0.61 | 5.95 | 10.638 | 10.798 | 10.396 | 7306 |
| 1730928360 | 10.192 | -0.06 | -0.55 | 10.25 | 10.378 | 10.119999 | 5511 |
| 1730841960 | 10.247999 | 0.29 | 2.90 | 10.426 | 10.438 | 10.247999 | 3757 |
| 1730755560 | 9.959 | -0.03 | -0.26 | 9.909 | 10.066 | 9.881 | 1662 |
| 1730496360 | 9.985 | 0.17 | 1.77 | 9.974 | 10.142 | 9.924 | 2135 |
| 1730409960 | 9.811 | -0.03 | -0.33 | 9.8989999 | 9.929 | 9.811 | 3442 |
| 1730323560 | 9.843 | -0.55 | -5.25 | 10.034 | 10.06 | 9.843 | 8515 |
| 1730237160 | 10.388 | -0.23 | -2.15 | 10.374 | 10.44 | 10.3 | 3378 |
| 1730150760 | 10.616 | 0.36 | 3.55 | 10.532 | 10.616 | 10.324 | 3975 |
| 1729888020 | 10.252 | 0.17 | 1.73 | 10.368 | 10.368 | 10.15 | 3868 |
| 1729801560 | 10.077999 | -0.16 | -1.60 | 10.199999 | 10.324 | 10.071999 | 4872 |
| 1729715160 | 10.242 | -0.32 | -3.01 | 10.5 | 10.55 | 10.242 | 4842 |
| 1729628760 | 10.56 | 0.4 | 3.98 | 10.292 | 11.034 | 10.292 | 13761 |
| 1729542360 | 10.156 | -0.26 | -2.51 | 10.087999 | 10.244 | 9.992 | 4614 |
| 1729283160 | 10.417999 | 0.51 | 5.20 | 10.198 | 10.417999 | 10.196 | 2980 |
| 1729196760 | 9.903 | -0.38 | -3.70 | 10.156 | 10.158 | 9.8409999 | 12329 |
| 1729110360 | 10.284 | 0.06 | 0.59 | 10.164 | 10.412 | 10.164 | 661 |
| 1729023960 | 10.224 | -0.68 | -6.25 | 10.5 | 10.577999 | 10.134 | 9680 |
| 1728937620 | 10.906 | -0.58 | -5.05 | 10.802 | 10.94 | 10.651999 | 22671 |
| 1728678360 | 11.486 | -0.16 | -1.41 | 11.486 | 11.6 | 11.41 | 8521 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
