ANA Holdings Inc (PK) (ALNPY)
USOTC
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 | 0.0494 | 1.35990750427 | 3.6326 | 3.89 | 3.61 | 1572 | 3.63760802 | DR |
| 4 | -0.288 | -7.25440806045 | 3.97 | 4.1 | 3.35 | 2459 | 3.73719468 | DR |
| 12 | -0.258 | -6.54822335025 | 3.94 | 4.1 | 3.35 | 2660 | 3.79670756 | DR |
| 26 | -0.044 | -1.18089103596 | 3.726 | 4.342 | 3.35 | 2309 | 3.8583193 | DR |
| 52 | -0.678 | -15.5504587156 | 4.36 | 4.6215 | 3.35 | 4656 | 3.99075032 | DR |
| 156 | -0.358 | -8.86138613861 | 4.04 | 4.926 | 3.35 | 4119 | 4.04795457 | DR |
| 260 | -2.818 | -43.3538461538 | 6.5 | 6.719 | 3.35 | 4370 | 4.36640394 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736288940 | 3.682 | 0.01 | 0.33 | 3.67 | 3.682 | 3.67 | 480 |
| 1736202360 | 3.67 | -0.01 | -0.14 | 3.89 | 3.89 | 3.61 | 1510 |
| 1735942980 | 3.675 | 0.07 | 1.80 | 3.775 | 3.775 | 3.675 | 1045 |
| 1735856700 | 3.61 | -0.02 | -0.62 | 3.61 | 3.61 | 3.61 | 3066 |
| 1735683960 | 3.6326 | -0.04 | -1.02 | 3.6326 | 3.6326 | 3.6326 | 667 |
| 1735597740 | 3.67 | -0.08 | -2.13 | 3.93 | 3.93 | 3.67 | 3752 |
| 1735338000 | 3.75 | 0.13 | 3.59 | 3.78 | 3.78 | 3.705 | 4292 |
| 1735252020 | 3.62 | -0.1 | -2.69 | 3.62 | 3.62 | 3.6 | 3306 |
| 1735078800 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1734992400 | 3.72 | -0.03 | -0.80 | 3.74 | 3.85 | 3.68 | 7011 |
| 1734733200 | 3.75 | -0.08 | -1.96 | 3.35 | 3.75 | 3.35 | 2747 |
| 1734646800 | 3.825 | 0.09 | 2.27 | 3.74 | 3.99 | 3.74 | 7227 |
| 1734560940 | 3.74 | -0.3 | -7.43 | 3.835 | 3.84 | 3.74 | 1123 |
| 1734474540 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1734388140 | 4.04 | 0.17 | 4.34 | 4.04 | 4.04 | 4.04 | 393 |
| 1734128940 | 3.872 | -0.09 | -2.22 | 4.1 | 4.1 | 3.872 | 600 |
| 1734042480 | 3.96 | -0.02 | -0.50 | 3.96 | 3.96 | 3.96 | 448 |
| 1733955900 | 3.98 | 0.14 | 3.65 | 4.1 | 4.1 | 3.98 | 983 |
| 1733869200 | 3.84 | 0.06 | 1.59 | 3.97 | 3.97 | 3.8 | 1168 |
| 1733782800 | 3.78 | -0.02 | -0.53 | 3.97 | 3.97 | 3.78 | 752 |
| 1733523600 | 3.8 | -0.15 | -3.80 | 3.7422 | 3.8 | 3.7422 | 463 |
| 1733437500 | 3.95 | 0.15 | 3.95 | 3.95 | 3.95 | 3.95 | 300 |
| 1733350980 | 3.8 | -0.06 | -1.55 | 3.95 | 3.95 | 3.8 | 931 |
| 1733264700 | 3.86 | 0.04 | 1.18 | 3.97 | 3.97 | 3.86 | 540 |
| 1733178180 | 3.815 | 0.06 | 1.46 | 4 | 4 | 3.815 | 1380 |
| 1732919340 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1732746540 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1732660140 | 3.76 | -0.12 | -3.09 | 3.76 | 3.76 | 3.76 | 220 |
| 1732573560 | 3.88 | 0.09 | 2.37 | 3.61 | 3.88 | 3.61 | 22543 |
| 1732314000 | 3.79 | 0.04 | 1.07 | 3.79 | 3.79 | 3.79 | 1162 |
| 1732227900 | 3.75 | 0.04 | 1.08 | 3.71 | 3.75 | 3.71 | 1427 |
| 1732141740 | 3.71 | -0.27 | -6.78 | 3.7 | 3.71 | 3.7 | 3170 |
| 1732055040 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1731968640 | 3.98 | 0.24 | 6.28 | 3.805 | 3.98 | 3.805 | 505 |
| 1731709260 | 3.745 | 0 | 0.13 | 3.745 | 3.745 | 3.745 | 2091 |
| 1731622800 | 3.74 | 0.01 | 0.39 | 3.775 | 3.775 | 3.61 | 4008 |
| 1731536760 | 3.7256 | -0.08 | -2.16 | 3.94 | 3.94 | 3.7256 | 465 |
| 1731450480 | 3.808 | 0.11 | 2.92 | 3.808 | 3.808 | 3.808 | 416 |
| 1731363600 | 3.7 | -0.08 | -2.06 | 3.69 | 3.7 | 3.69 | 9258 |
| 1731104400 | 3.778 | 0.04 | 1.02 | 3.765 | 3.778 | 3.61 | 17457 |
| 1731018540 | 3.74 | -0.12 | -3.11 | 3.74 | 3.74 | 3.74 | 211 |
| 1730931960 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1730845560 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1730759160 | 3.86 | 0.15 | 4.04 | 3.9135 | 3.9135 | 3.855 | 795 |
| 1730496420 | 3.71 | -0.19 | -4.87 | 3.7 | 3.71 | 3.7 | 561 |
| 1730409900 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1730323500 | 3.9 | 0.16 | 4.33 | 3.9 | 3.9 | 3.9 | 256 |
| 1730237280 | 3.738 | -0.11 | -2.78 | 3.738 | 3.738 | 3.738 | 353 |
| 1730150880 | 3.845 | 0.07 | 1.72 | 3.845 | 3.845 | 3.845 | 449 |
| 1729891500 | 3.78 | -0.02 | -0.53 | 3.8 | 3.8 | 3.78 | 2534 |
| 1729805160 | 3.8 | 0 | 0.00 | 3.82 | 3.82 | 3.8 | 472 |
| 1729718940 | 3.8 | -0.05 | -1.30 | 3.8 | 3.8 | 3.8 | 2992 |
| 1729632300 | 3.85 | -0.15 | -3.75 | 3.85 | 3.85 | 3.85 | 362 |
| 1729545600 | 4 | 0.05 | 1.27 | 3.65 | 4 | 3.65 | 8481 |
| 1729286400 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1729200000 | 3.95 | 0.03 | 0.64 | 3.95 | 3.95 | 3.95 | 1307 |
| 1729113960 | 3.925 | -0.02 | -0.38 | 3.925 | 3.925 | 3.925 | 625 |
| 1729027680 | 3.94 | 0.04 | 1.03 | 3.94 | 3.94 | 3.94 | 859 |
| 1728941160 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1728681960 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1728595560 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 174 |
| 1728508800 | 3.9 | -0.16 | -3.94 | 3.9 | 3.9 | 3.9 | 117 |
| 1728422580 | 4.0599999 | -0.14 | -3.33 | 4.0599999 | 4.0599999 | 4.0599999 | 226 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
