|
Closing price on 10/8/2021
|
|
| Open |
12.10 |
| High |
12.40 |
| Low |
11.90 |
| Volume |
78,000 |
| Split-adjusted Price |
8.00 |
|
|
ANT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2021
|
0.00 / 0.00%
|
12.10
|
12.40
|
11.90
|
12.00
|
12.20
|
8.00
|
78,000
|
|
|
10/7/2021
|
-0.10 / -0.83%
|
11.80
|
12.10
|
11.80
|
11.90
|
12.00
|
7.93
|
27,500
|
|
|
10/6/2021
|
-0.40 / -3.25%
|
12.00
|
12.00
|
11.90
|
11.90
|
12.00
|
7.93
|
11,300
|
|
|
10/5/2021
|
+0.30 / +2.48%
|
12.10
|
12.40
|
12.10
|
12.40
|
12.30
|
8.26
|
230,600
|
|
|
10/4/2021
|
+0.70 / +6.09%
|
12.00
|
12.20
|
11.00
|
12.20
|
12.10
|
8.13
|
23,200
|
|
|
10/1/2021
|
-0.50 / -4.17%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.66
|
1,800
|
|
|
9/30/2021
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
11.90
|
12.00
|
7.93
|
51,900
|
|
|
9/29/2021
|
+0.60 / +5.31%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
7.93
|
300
|
|
|
9/28/2021
|
+1.00 / +9.17%
|
11.00
|
11.90
|
11.00
|
11.90
|
11.30
|
7.93
|
600
|
|
|
9/27/2021
|
+0.10 / +0.82%
|
12.00
|
12.30
|
10.40
|
12.30
|
10.90
|
8.20
|
6,700
|
|
|
9/24/2021
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
8.13
|
300
|
|
|
9/23/2021
|
-0.60 / -4.76%
|
13.00
|
13.00
|
11.40
|
12.00
|
12.20
|
8.00
|
14,400
|
|
|
9/22/2021
|
+1.60 / +14.55%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.60
|
8.40
|
37,400
|
|
|
9/21/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.33
|
2,000
|
|
|
9/20/2021
|
+0.40 / +3.77%
|
11.00
|
11.30
|
10.60
|
11.00
|
11.00
|
7.33
|
15,100
|
|
|
9/17/2021
|
+0.60 / +5.77%
|
10.50
|
11.00
|
10.40
|
11.00
|
10.60
|
7.33
|
1,600
|
|
|
9/16/2021
|
+0.40 / +3.96%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.40
|
7.00
|
7,500
|
|
|
9/15/2021
|
0.00 / 0.00%
|
10.10
|
10.50
|
10.00
|
10.00
|
10.10
|
6.66
|
8,000
|
|
|
9/14/2021
|
-0.40 / -3.85%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
6.66
|
3,800
|
|
|
9/13/2021
|
-0.40 / -3.81%
|
10.50
|
10.50
|
10.00
|
10.10
|
10.40
|
6.73
|
7,800
|
|
|
9/10/2021
|
-0.20 / -1.94%
|
10.30
|
10.50
|
10.10
|
10.10
|
10.50
|
6.73
|
4,500
|
|
|
9/9/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.86
|
1,900
|
|
|
9/8/2021
|
-0.40 / -3.77%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.30
|
6.80
|
1,600
|
|
|
9/7/2021
|
+0.40 / +3.92%
|
10.20
|
10.60
|
10.20
|
10.60
|
10.60
|
7.06
|
3,600
|
|
|
9/6/2021
|
+1.20 / +12.90%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.20
|
7.00
|
300
|
|
|
9/1/2021
|
+0.20 / +1.98%
|
8.60
|
10.30
|
8.60
|
10.30
|
9.30
|
6.86
|
7,400
|
|
|
8/31/2021
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
6.73
|
0
|
|
|
8/30/2021
|
+1.30 / +14.44%
|
9.60
|
10.30
|
9.60
|
10.30
|
10.10
|
6.86
|
300
|
|
|
8/27/2021
|
+0.50 / +4.85%
|
9.00
|
10.80
|
9.00
|
10.80
|
9.00
|
7.20
|
4,400
|
|
|
8/26/2021
|
-0.50 / -4.63%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.86
|
500
|
|
|