ANA Holdings(GB:ANAA)
$4.140.00 (-2.22%)
GB:ANAA
ANA Holdings historical prices
$4.14
At close:0.00 (-2.22%)
ANA Holdings (ANAA) Historical Prices
4 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 3.90 | 3.90 | 3.90 | 4.14 | 4.14 | -2.22% | 1 | 0.73 |
| Nov 11, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -2.22% | 0 | 0.00 |
| Nov 10, 2026 | 3.96 | 3.96 | 3.96 | 4.24 | 4.24 | +0.33% | 1 | 0.72 |
| Nov 09, 2026 | 4.48 | 4.48 | 3.98 | 4.22 | 4.22 | +3.28% | 5 | 3.80 |
| Nov 06, 2026 | 4.07 | 4.07 | 4.07 | 4.09 | 4.09 | -2.60% | 4 | 3.19 |
| Nov 05, 2026 | 4.00 | 4.00 | 3.86 | 4.20 | 4.20 | +5.19% | 44 | 77.00 |
| Nov 04, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | +2.86% | 0 | 0.00 |
| Nov 03, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.36% | 0 | 0.00 |
| Nov 02, 2026 | 4.00 | 4.00 | 3.65 | 3.90 | 3.90 | +0.80% | 1 | 1.75 |
| Oct 30, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | +6.53% | 0 | 0.00 |
| Oct 29, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | +0.39% | 0 | 0.00 |
| Oct 28, 2026 | 4.00 | 4.00 | 4.00 | 3.61 | 3.61 | -1.01% | 1 | 1.80 |
| Oct 27, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.38% | 0 | 0.00 |
| Oct 26, 2026 | 4.00 | 4.00 | 4.00 | 3.66 | 3.66 | -1.08% | 0 | 0.00 |
| Oct 23, 2026 | 3.83 | 3.83 | 3.83 | 3.70 | 3.70 | +0.08% | 1 | 1.70 |
| Oct 22, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | +1.62% | 0 | 0.00 |
| Oct 21, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | +1.17% | 0 | 0.00 |
| Oct 20, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.69% | 0 | 0.00 |
| Oct 19, 2026 | 3.60 | 3.60 | 3.60 | 3.63 | 3.63 | +0.06% | 1 | 1.54 |
| Oct 16, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | +0.42% | 0 | 0.00 |
| Oct 15, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | +0.17% | 0 | 0.00 |
| Oct 14, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.83% | 0 | 0.00 |
| Oct 13, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.14% | 0 | 0.00 |
| Oct 12, 2026 | 3.99 | 3.99 | 3.99 | 3.67 | 3.67 | -0.16% | 0 | 0.00 |
| Oct 09, 2026 | 3.80 | 3.80 | 3.80 | 3.68 | 3.68 | +0.77% | 1 | 1.50 |
| Oct 08, 2026 | 3.80 | 3.80 | 3.80 | 3.67 | 3.65 | -0.19% | 1 | 1.40 |
| Oct 07, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.66 | -0.33% | 0 | 0.00 |
| Oct 06, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.67 | -0.51% | 0 | 0.00 |
| Oct 05, 2026 | 3.60 | 3.60 | 3.60 | 3.71 | 3.69 | -0.54% | 0 | 0.00 |
| Oct 02, 2026 | 4.00 | 4.00 | 3.99 | 3.73 | 3.71 | -0.91% | 2 | 2.80 |
| Oct 01, 2026 | 4.00 | 4.00 | 3.70 | 3.77 | 3.74 | -1.37% | 2 | 2.80 |
| Sep 30, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.80 | +2.02% | 0 | 0.00 |
| Sep 29, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.72 | -2.52% | 0 | 0.00 |
| Sep 28, 2026 | 3.60 | 4.06 | 3.60 | 3.84 | 3.82 | -0.88% | 3 | 4.50 |
| Sep 25, 2026 | 3.70 | 3.70 | 3.70 | 3.87 | 3.85 | +2.20% | 0 | 0.00 |
| Sep 24, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.77 | +0.59% | 0 | 0.00 |
| Sep 23, 2026 | 4.06 | 4.06 | 4.06 | 3.77 | 3.75 | -0.58% | 2 | 2.52 |
| Sep 22, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.77 | +0.13% | 0 | 0.00 |
| Sep 21, 2026 | 3.69 | 3.69 | 3.69 | 3.79 | 3.76 | -0.05% | 1 | 1.29 |
| Sep 18, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.77 | -1.67% | 0 | 0.00 |
| Sep 17, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.83 | +1.51% | 0 | 0.00 |
| Sep 16, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.77 | -1.13% | 0 | 0.00 |
| Sep 15, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.82 | -0.13% | 0 | 0.00 |
| Sep 14, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.82 | +0.50% | 0 | 0.00 |
| Sep 11, 2026 | 4.07 | 4.07 | 4.07 | 3.82 | 3.80 | -0.68% | 0 | 0.00 |
| Sep 10, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.83 | -0.03% | 0 | 0.00 |
| Sep 09, 2026 | 4.15 | 4.15 | 4.08 | 3.85 | 3.83 | -0.85% | 1 | 1.24 |
| Sep 08, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.86 | +1.10% | 0 | 0.00 |
| Sep 07, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.82 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.82 | +0.29% | 0 | 0.00 |
