Australia markets close in 2 hours 27 minutes

ANA Holdings Inc. (ALNPY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
3.6100-0.1700 (-4.50%)
At close: 03:49PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 June 20223.73003.75003.61003.61003.6100900
23 June 20223.78003.78003.78003.78003.78002,300
22 June 20223.81003.81003.63003.63003.63001,300
21 June 20223.74003.74003.74003.74003.740014,100
17 June 20223.66003.66003.60003.60003.6000400
16 June 20223.66003.70003.62003.68003.68002,300
15 June 20223.70003.75003.70003.70003.70002,300
14 June 20223.70003.75003.68003.74003.74003,600
13 June 20223.74003.85003.70003.70003.70003,100
10 June 20223.79003.79003.79003.79003.79002,100
09 June 20223.88003.88003.88003.88003.8800-
08 June 20223.88003.88003.88003.88003.8800-
07 June 20223.86003.88003.80003.88003.8800900
06 June 20224.04004.04004.04004.04004.0400500
03 June 20223.73003.90003.73003.87003.87001,900
02 June 20223.95003.96003.88003.88003.88006,500
01 June 20223.97003.97003.91003.91003.9100800
31 May 20224.04004.04003.93003.97003.97006,600
27 May 20224.15004.18004.12004.17004.17005,000
26 May 20224.00004.05003.98004.03004.03003,200
25 May 20223.88003.88003.88003.88003.8800-
24 May 20223.88003.88003.88003.88003.88001,000
23 May 20223.89003.89003.89003.89003.8900-
20 May 20223.90003.90003.89003.89003.8900700
19 May 20223.79003.79003.79003.79003.79001,100
18 May 20223.82003.93003.78003.78003.78004,600
17 May 20223.84003.84003.84003.84003.8400400
16 May 20223.92003.92003.80003.83003.83002,400
13 May 20223.84003.84003.84003.84003.84002,000
12 May 20223.87003.87003.78003.78003.78001,500
11 May 20223.85003.85003.77003.77003.77005,700
10 May 20223.80003.80003.67003.74003.74005,000
09 May 20223.85003.85003.76003.77003.77005,200
06 May 20224.12004.12004.12004.12004.1200-
05 May 20223.94004.12003.91004.12004.120029,100
04 May 20223.94004.17003.88004.17004.170031,100
03 May 20223.85004.04003.85003.94003.94001,300
02 May 20223.95003.97003.88003.88003.88004,800
29 Apr 20223.97003.97003.85003.85003.85006,300
28 Apr 20223.93003.95003.84003.95003.950036,300
27 Apr 20223.86003.86003.80003.80003.80004,500
26 Apr 20223.80003.85003.80003.80003.80003,800
25 Apr 20223.92003.92003.77003.80003.80006,700
22 Apr 20223.93003.95003.88003.88003.88004,100
21 Apr 20224.00004.00003.93003.93003.930018,900
20 Apr 20223.92003.93003.92003.93003.93001,700
19 Apr 20223.87003.95003.87003.95003.9500700
18 Apr 20224.06004.06004.00004.05004.05001,600
14 Apr 20224.06004.06004.06004.06004.0600600
13 Apr 20223.86003.90003.86003.90003.90001,600
12 Apr 20223.88003.90003.83003.87003.87002,100
11 Apr 20223.90003.92003.86003.86003.86006,800
08 Apr 20223.92003.96003.92003.96003.9600600
07 Apr 20224.00004.04003.90004.04004.04002,600
06 Apr 20224.10004.10004.08004.09004.09002,700
05 Apr 20224.18004.18004.14004.14004.1400300
04 Apr 20224.21004.21004.20004.20004.20003,100
01 Apr 20224.12004.14004.11004.11004.11005,200
31 Mar 20224.38004.38004.13004.13004.13006,800
30 Mar 20224.06004.06004.06004.06004.0600300
29 Mar 20224.32004.32004.19004.28004.2800700
28 Mar 20224.23004.25004.23004.25004.2500500
25 Mar 20224.14004.14004.10004.10004.10001,400
24 Mar 20224.03004.14004.03004.14004.14001,500
23 Mar 20224.16004.16004.03004.03004.030018,700
22 Mar 20224.17004.17004.17004.17004.17001,400
21 Mar 20224.27004.27004.27004.27004.2700-
18 Mar 20224.16004.27004.16004.27004.27001,300
17 Mar 20224.31004.31004.31004.31004.3100-
16 Mar 20224.23004.33004.23004.31004.31003,000
15 Mar 20224.16004.20004.15004.20004.2000600
14 Mar 20224.10004.12004.05004.05004.05001,600
11 Mar 20224.09004.09004.08004.08004.0800400
10 Mar 20224.10004.10003.92003.96003.96001,100
09 Mar 20223.98004.03003.93004.03004.03006,000
08 Mar 20223.90003.90003.85003.87003.87003,100
07 Mar 20224.00004.03003.80003.80003.800014,600
04 Mar 20224.01004.30004.01004.19004.19003,100
03 Mar 20224.22004.37004.22004.37004.37003,700
02 Mar 20224.18004.18004.18004.18004.1800-
01 Mar 20224.18004.18004.18004.18004.180010,000
28 Feb 20224.58004.58004.33004.38004.38008,600
25 Feb 20224.36004.52004.36004.52004.52001,700
24 Feb 20224.10004.18004.10004.17004.17003,900
23 Feb 20224.49004.49004.37004.49004.49002,700
22 Feb 20224.33004.41004.32004.41004.4100600
18 Feb 20224.36004.48004.36004.48004.48001,700
17 Feb 20224.53004.60004.53004.60004.60002,000
16 Feb 20224.58004.58004.58004.58004.5800300
15 Feb 20224.49004.58004.35004.56004.56006,200
14 Feb 20224.55004.55004.55004.55004.5500-
11 Feb 20224.70004.70004.55004.55004.55009,800
10 Feb 20224.52004.52004.52004.52004.5200300
09 Feb 20224.42004.61004.42004.61004.6100200
08 Feb 20224.70004.70004.52004.52004.52004,200
07 Feb 20224.47004.48004.47004.48004.48003,000
04 Feb 20224.48004.48004.44004.44004.440010,500
03 Feb 20224.22004.58004.22004.43004.43008,600
02 Feb 20224.27004.45004.27004.45004.45001,400
01 Feb 20224.40004.55004.40004.55004.55008,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...