Anpario(GB:ANP)
GBXÂ 513.00-7.20 (-1.38%)
GB:ANP
Anpario historical prices
GBXÂ 513.00
At close:-7.20 (-1.38%)
Want to see GB:ANP full AI Analyst Report?
Anpario (ANP) Historical Prices
21 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 514.00 | 520.00 | 506.00 | 513.00 | 513.00 | -1.38% | 11,019 | 0.36 |
| Nov 11, 2026 | 520.00 | 530.00 | 514.00 | 524.00 | 520.20 | +0.77% | 12,133 | 0.40 |
| Nov 10, 2026 | 510.00 | 524.00 | 516.50 | 520.00 | 516.23 | +1.96% | 3,768 | 0.12 |
| Nov 09, 2026 | 508.00 | 520.00 | 500.00 | 510.00 | 506.30 | +0.39% | 10,839 | 0.35 |
| Nov 06, 2026 | 518.00 | 523.40 | 500.80 | 508.00 | 504.32 | -1.93% | 9,231 | 0.29 |
| Nov 05, 2026 | 527.00 | 533.80 | 514.10 | 518.00 | 514.24 | -1.71% | 4,777 | 0.15 |
| Nov 04, 2026 | 527.00 | 534.00 | 520.00 | 527.00 | 523.18 | 0.00% | 14,476 | 0.46 |
| Nov 03, 2026 | 515.00 | 530.00 | 510.00 | 527.00 | 523.18 | +2.33% | 21,741 | 0.70 |
| Nov 02, 2026 | 515.00 | 520.00 | 510.00 | 515.00 | 511.27 | 0.00% | 4,666 | 0.15 |
| Oct 30, 2026 | 515.00 | 530.00 | 510.00 | 515.00 | 511.27 | 0.00% | 12,489 | 0.40 |
| Oct 29, 2026 | 530.00 | 540.00 | 510.00 | 515.00 | 511.27 | -2.83% | 102,061 | 3.41 |
| Oct 28, 2026 | 525.00 | 540.00 | 520.00 | 530.00 | 526.16 | +0.95% | 21,901 | 0.73 |
| Oct 27, 2026 | 520.00 | 541.74 | 520.00 | 525.00 | 521.19 | +0.96% | 28,643 | 0.97 |
| Oct 26, 2026 | 515.00 | 530.00 | 510.00 | 520.00 | 516.23 | +0.97% | 114,747 | 4.12 |
| Oct 23, 2026 | 515.00 | 520.00 | 512.00 | 515.00 | 511.27 | 0.00% | 15,495 | 0.55 |
| Oct 22, 2026 | 515.00 | 520.00 | 510.00 | 515.00 | 511.27 | 0.00% | 1,364 | 0.05 |
| Oct 21, 2026 | 515.00 | 519.90 | 510.00 | 515.00 | 511.27 | 0.00% | 6,132 | 0.22 |
| Oct 20, 2026 | 510.00 | 520.00 | 500.00 | 515.00 | 511.27 | +0.98% | 3,196 | 0.11 |
| Oct 19, 2026 | 510.00 | 520.00 | 500.00 | 510.00 | 506.30 | 0.00% | 10,644 | 0.37 |
| Oct 16, 2026 | 510.00 | 520.00 | 512.00 | 510.00 | 506.30 | 0.00% | 4,274 | 0.14 |
| Oct 15, 2026 | 510.00 | 520.00 | 510.00 | 510.00 | 506.30 | 0.00% | 8,804 | 0.26 |
| Oct 14, 2026 | 510.00 | 517.00 | 504.00 | 510.00 | 506.30 | 0.00% | 18,624 | 0.54 |
| Oct 13, 2026 | 510.00 | 514.00 | 502.76 | 510.00 | 506.30 | 0.00% | 7,904 | 0.23 |
| Oct 12, 2026 | 510.00 | 520.00 | 500.00 | 510.00 | 506.30 | 0.00% | 15,121 | 0.43 |
| Oct 09, 2026 | 510.00 | 512.30 | 500.00 | 510.00 | 506.30 | 0.00% | 16,444 | 0.47 |
| Oct 08, 2026 | 510.00 | 520.00 | 500.00 | 510.00 | 506.30 | 0.00% | 14,014 | 0.39 |
| Oct 07, 2026 | 510.00 | 530.00 | 500.00 | 510.00 | 506.30 | 0.00% | 7,031 | 0.20 |
| Oct 06, 2026 | 510.00 | 520.00 | 500.00 | 510.00 | 506.30 | 0.00% | 27,731 | 0.76 |
| Oct 05, 2026 | 515.00 | 530.00 | 500.00 | 510.00 | 506.30 | -0.97% | 9,945 | 0.27 |
| Oct 02, 2026 | 520.00 | 530.00 | 517.56 | 515.00 | 511.27 | -0.96% | 57,246 | 1.57 |
| Oct 01, 2026 | 490.00 | 527.00 | 480.00 | 520.00 | 516.23 | +6.12% | 79,739 | 2.22 |
| Sep 30, 2026 | 487.50 | 500.00 | 480.00 | 490.00 | 486.45 | +0.51% | 17,323 | 0.48 |
| Sep 29, 2026 | 487.50 | 493.45 | 486.03 | 487.50 | 483.96 | 0.00% | 5,199 | 0.14 |
| Sep 28, 2026 | 490.00 | 495.00 | 485.00 | 487.50 | 483.96 | -0.51% | 8,144 | 0.22 |
| Sep 25, 2026 | 490.00 | 490.70 | 485.00 | 490.00 | 486.45 | 0.00% | 18,063 | 0.48 |
| Sep 24, 2026 | 490.00 | 495.00 | 485.00 | 490.00 | 486.45 | 0.00% | 2,422 | 0.06 |
| Sep 23, 2026 | 490.00 | 492.40 | 487.60 | 490.00 | 486.45 | 0.00% | 66,561 | 1.75 |
| Sep 22, 2026 | 490.00 | 492.40 | 488.70 | 490.00 | 486.45 | 0.00% | 25,549 | 0.67 |
| Sep 21, 2026 | 487.50 | 495.00 | 480.00 | 490.00 | 486.45 | +0.51% | 43,270 | 1.14 |
| Sep 18, 2026 | 482.50 | 490.00 | 477.00 | 487.50 | 483.96 | +1.04% | 26,903 | 0.72 |
| Sep 17, 2026 | 477.50 | 495.33 | 475.00 | 482.50 | 479.00 | +1.05% | 62,048 | 1.67 |
| Sep 16, 2026 | 457.50 | 480.00 | 455.00 | 477.50 | 474.04 | +4.95% | 32,611 | 0.88 |
| Sep 15, 2026 | 455.00 | 465.00 | 450.10 | 455.00 | 451.70 | 0.00% | 24,950 | 0.66 |
| Sep 14, 2026 | 460.00 | 465.00 | 450.00 | 455.00 | 451.70 | -1.09% | 74,710 | 1.96 |
| Sep 11, 2026 | 472.50 | 475.00 | 455.10 | 460.00 | 456.66 | -2.65% | 49,302 | 1.29 |
| Sep 10, 2026 | 482.50 | 480.00 | 462.00 | 472.50 | 469.07 | -1.56% | 53,622 | 1.43 |
| Sep 09, 2026 | 520.00 | 530.00 | 460.00 | 480.00 | 476.52 | -11.93% | 207,357 | 6.04 |
| Sep 08, 2026 | 535.00 | 555.00 | 530.00 | 545.00 | 541.05 | +1.87% | 37,713 | 1.12 |
| Sep 07, 2026 | 535.00 | 540.00 | 530.00 | 535.00 | 531.12 | 0.00% | 7,461 | 0.22 |
| Sep 04, 2026 | 535.00 | 539.00 | 530.00 | 535.00 | 531.12 | 0.00% | 13,826 | 0.40 |
