Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
AN3PH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 103.15 | -0.21 | -0.20% | 102.96 | 103.38 | 102.96 | 5,075 |
| Jul 24 2024 | 103.36 | 0.60 | 0.58% | 102.76 | 103.36 | 102.76 | 3,288 |
| Jul 23 2024 | 102.76 | 0.10 | 0.10% | 102.99 | 102.99 | 102.70 | 5,460 |
| Jul 22 2024 | 102.66 | -0.34 | -0.33% | 102.57 | 102.99 | 102.56 | 3,682 |
| Jul 19 2024 | 103.00 | 0.11 | 0.11% | 102.60 | 103.32 | 102.60 | 4,077 |
| Jul 18 2024 | 102.89 | 0.37 | 0.36% | 102.51 | 102.90 | 102.50 | 6,640 |
| Jul 17 2024 | 102.52 | -0.23 | -0.22% | 102.60 | 102.75 | 102.43 | 2,939 |
| Jul 16 2024 | 102.75 | 0.27 | 0.26% | 102.49 | 102.75 | 102.40 | 6,514 |
| Jul 15 2024 | 102.48 | -0.08 | -0.08% | 102.88 | 102.89 | 102.48 | 4,369 |
| Jul 12 2024 | 102.56 | -0.34 | -0.33% | 102.60 | 102.90 | 102.41 | 4,087 |
| Jul 11 2024 | 102.90 | 0.60 | 0.59% | 102.40 | 103.19 | 102.40 | 3,475 |
| Jul 10 2024 | 102.30 | 0.25 | 0.24% | 102.36 | 102.40 | 102.13 | 7,238 |
| Jul 09 2024 | 102.05 | -0.10 | -0.10% | 102.24 | 102.33 | 102.00 | 6,085 |
| Jul 08 2024 | 102.15 | -0.65 | -0.63% | 102.65 | 102.65 | 102.13 | 6,365 |
| Jul 05 2024 | 102.80 | 0.29 | 0.28% | 102.75 | 102.80 | 102.74 | 2,973 |
| Jul 04 2024 | 102.51 | -0.04 | -0.04% | 102.84 | 102.85 | 102.51 | 1,191 |
| Jul 03 2024 | 102.55 | 0.08 | 0.08% | 102.21 | 102.55 | 102.20 | 5,067 |
| Jul 02 2024 | 102.47 | -0.20 | -0.19% | 102.05 | 102.49 | 102.05 | 3,491 |
| Jul 01 2024 | 102.67 | 0.67 | 0.66% | 102.06 | 102.88 | 102.06 | 6,295 |
| Jun 28 2024 | 102.00 | 0.00 | 0.00% | 102.06 | 102.43 | 101.90 | 3,594 |
| Jun 27 2024 | 102.00 | -0.88 | -0.86% | 103.00 | 103.00 | 101.79 | 7,509 |
| Jun 26 2024 | 102.88 | 0.58 | 0.57% | 101.91 | 102.88 | 101.78 | 17,154 |
| Jun 25 2024 | 102.30 | 0.00 | 0.00% | 102.40 | 102.40 | 101.91 | 2,678 |
| Jun 24 2024 | 102.30 | 0.14 | 0.14% | 102.40 | 102.40 | 102.16 | 6,522 |
| Jun 21 2024 | 102.16 | -0.09 | -0.09% | 102.249 | 102.35 | 102.15 | 16,630 |
| Jun 20 2024 | 102.249 | 0.45 | 0.44% | 101.93 | 102.25 | 101.59 | 29,485 |
| Jun 19 2024 | 101.80 | -0.10 | -0.10% | 101.70 | 101.90 | 101.70 | 3,445 |
| Jun 18 2024 | 101.90 | 0.20 | 0.20% | 101.69 | 101.90 | 101.69 | 8,962 |
| Jun 17 2024 | 101.70 | -0.17 | -0.17% | 101.51 | 101.70 | 101.28 | 15,562 |
| Jun 14 2024 | 101.87 | 0.17 | 0.17% | 101.71 | 101.90 | 101.52 | 3,508 |
| Jun 13 2024 | 101.70 | 0.09 | 0.09% | 101.89 | 101.90 | 101.60 | 5,672 |
| Jun 12 2024 | 101.61 | -0.29 | -0.28% | 102.00 | 102.00 | 101.61 | 6,486 |
| Jun 11 2024 | 101.90 | 0.20 | 0.20% | 101.70 | 102.25 | 101.70 | 3,096 |
| Jun 07 2024 | 101.70 | -0.30 | -0.29% | 102.00 | 102.00 | 101.45 | 5,131 |
| Jun 06 2024 | 102.00 | -1.75 | -1.69% | 102.85 | 102.85 | 101.70 | 12,118 |
| Jun 05 2024 | 103.75 | 0.17 | 0.16% | 103.30 | 103.75 | 103.30 | 4,301 |
| Jun 04 2024 | 103.58 | 0.28 | 0.27% | 103.30 | 103.59 | 103.20 | 5,454 |
| Jun 03 2024 | 103.30 | -0.01 | -0.01% | 103.35 | 103.60 | 103.30 | 4,511 |
| May 31 2024 | 103.31 | -0.50 | -0.48% | 103.90 | 104.29 | 103.31 | 4,498 |
| May 30 2024 | 103.81 | 0.63 | 0.61% | 103.181 | 104.30 | 103.181 | 6,841 |
| May 29 2024 | 103.18 | -0.29 | -0.28% | 103.51 | 103.79 | 103.18 | 3,620 |
| May 28 2024 | 103.47 | 0.17 | 0.16% | 103.30 | 104.04 | 103.30 | 3,535 |
| May 27 2024 | 103.30 | -0.30 | -0.29% | 103.54 | 103.54 | 103.15 | 8,223 |
| May 24 2024 | 103.60 | -0.40 | -0.38% | 103.95 | 103.95 | 103.45 | 2,584 |
| May 23 2024 | 104.00 | 0.60 | 0.58% | 103.84 | 104.00 | 103.42 | 7,648 |
| May 22 2024 | 103.40 | -0.10 | -0.10% | 103.41 | 103.98 | 103.40 | 5,592 |
| May 21 2024 | 103.50 | 0.08 | 0.08% | 103.40 | 103.65 | 103.20 | 3,720 |
| May 20 2024 | 103.42 | -0.23 | -0.22% | 103.64 | 103.64 | 103.40 | 3,344 |
| May 17 2024 | 103.649 | 0.00 | 0.00% | 103.32 | 103.649 | 103.32 | 1,038 |
| May 16 2024 | 103.65 | 0.45 | 0.44% | 103.20 | 103.66 | 103.19 | 8,909 |
| May 15 2024 | 103.20 | 0.00 | 0.00% | 103.48 | 103.51 | 103.20 | 6,096 |
| May 14 2024 | 103.20 | 0.05 | 0.05% | 103.21 | 103.53 | 103.20 | 64,657 |
| May 13 2024 | 103.15 | -1.33 | -1.27% | 104.01 | 104.01 | 103.10 | 61,773 |
| May 10 2024 | 104.48 | 0.68 | 0.66% | 104.10 | 104.48 | 103.62 | 3,567 |
| May 09 2024 | 103.80 | 0.20 | 0.19% | 103.61 | 104.013 | 103.61 | 9,247 |
| May 08 2024 | 103.60 | 0.06 | 0.06% | 103.53 | 103.70 | 103.35 | 14,302 |
| May 07 2024 | 103.54 | 0.04 | 0.04% | 103.50 | 103.70 | 103.50 | 7,263 |
| May 06 2024 | 103.50 | -0.34 | -0.33% | 103.80 | 103.85 | 103.50 | 7,675 |
| May 03 2024 | 103.84 | -0.08 | -0.08% | 104.00 | 104.00 | 103.55 | 9,479 |
| May 02 2024 | 103.92 | 0.40 | 0.39% | 103.78 | 103.94 | 103.53 | 6,380 |
| May 01 2024 | 103.52 | -0.33 | -0.32% | 104.40 | 104.50 | 103.52 | 6,702 |
| Apr 30 2024 | 103.85 | -1.14 | -1.09% | 104.94 | 104.95 | 103.60 | 5,040 |
| Apr 29 2024 | 104.99 | 2.23 | 2.17% | 102.85 | 104.99 | 102.85 | 14,596 |
