Dark

ALNPY
ANA HOLDINGS INC S/ADR
stock OTC ADR

EOD

Jul 11, 2025

4.03USD-0.494%(-0.02)1,379

Pre-market

0.00USD-100.000%(-4.05)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-11	4.0300	4.0340	4.0300	4.0300	-0.494%	1,379	0.000%
2025-07-10	3.9700	4.0500	3.9700	4.0500	+1.250%	28,074	-0.494%
2025-07-09	4.0000	4.0000	4.0000	4.0000	+8.108%	4,011	+0.750%
2025-07-03	3.7000	3.7000	3.7000	3.7000	-8.642%	1,705	+8.919%
2025-07-02	4.0500	4.0500	4.0500	4.0500	+5.855%	228	-0.494%
2025-07-01	3.8260	3.8260	3.8260	3.8260	-2.148%	582	+5.332%
2025-06-27	3.9100	3.9100	3.9100	3.9100	0.000%	3,713	+3.069%
2025-06-26	3.9100	3.9100	3.9100	3.9100	0.000%	341	+3.069%
2025-06-25	3.9100	3.9100	3.9100	3.9100	+4.128%	213	+3.069%
2025-06-23	3.7000	3.7550	3.7000	3.7550	+0.401%	4,477	+7.324%
2025-06-20	3.7400	3.7400	3.7400	3.7400	+2.466%	3,112	+7.754%
2025-06-12	3.6500	3.6500	3.6500	3.6500	-8.750%	349	+10.411%
2025-06-11	4.0000	4.0000	4.0000	4.0000	0.000%	112	+0.750%
2025-06-04	3.8900	4.0000	3.8900	4.0000	+3.627%	809	+0.750%
2025-06-03	3.9100	3.9800	3.8300	3.8600	-1.279%	2,036	+4.404%
2025-05-30	3.9200	3.9200	3.9100	3.9100	+4.545%	226	+3.069%
2025-05-29	3.8700	3.8700	3.7400	3.7400	-4.592%	2,254	+7.754%
2025-05-27	3.9200	3.9200	3.9200	3.9200	0.000%	1,081	+2.806%
2025-05-23	3.9200	3.9200	3.9200	3.9200	+1.554%	317	+2.806%
2025-05-22	3.8600	3.8600	3.8600	3.8600	-0.258%	1,581	+4.404%
2025-05-21	3.8700	3.8700	3.8700	3.8700	-0.769%	114	+4.134%
2025-05-16	3.8900	3.9000	3.8800	3.9000	+0.515%	9,424	+3.333%
2025-05-14	3.8800	3.8800	3.8800	3.8800	+1.704%	118	+3.866%
2025-05-13	3.8150	3.8150	3.8150	3.8150	-1.166%	929	+5.636%
2025-05-12	3.7400	3.8600	3.7400	3.8600	-0.515%	1,211	+4.404%
2025-05-08	3.8500	3.8800	3.8500	3.8800	+0.258%	1,358	+3.866%
2025-05-07	3.8900	3.8900	3.8700	3.8700	+4.032%	8,599	+4.134%
2025-05-05	3.7200	3.7200	3.7200	3.7200	+3.333%	173	+8.333%
2025-04-30	3.6000	3.6000	3.6000	3.6000	-6.494%	205	+11.944%
2025-04-29	3.6700	3.8500	3.6700	3.8500	+4.336%	6,608	+4.675%
2025-04-28	3.6900	3.6900	3.6900	3.6900	-1.600%	351	+9.214%
2025-04-24	3.7500	3.7500	3.7500	3.7500	-1.055%	179	+7.467%
2025-04-22	3.8900	3.8900	3.7900	3.7900	-1.813%	4,693	+6.332%
2025-04-21	3.8200	3.8600	3.8200	3.8600	+1.579%	10,234	+4.404%
2025-04-17	3.8000	3.8000	3.8000	3.8000	+2.981%	5,781	+6.053%
2025-04-14	3.6900	3.6900	3.6900	3.6900	-0.270%	1,304	+9.214%
2025-04-10	3.7000	3.7000	3.7000	3.7000	0.000%	3,678	+8.919%
2025-04-09	3.7000	3.7000	3.7000	3.7000	0.000%	2,651	+8.919%
2025-04-08	3.7000	3.7000	3.7000	3.7000	+3.064%	248	+8.919%
2025-04-07	3.5600	3.5950	3.5500	3.5900	-5.836%	7,592	+12.256%
2025-04-04	3.8125	3.8125	3.8125	3.8125	+4.739%	257	+5.705%
2025-04-03	3.7140	3.7140	3.6400	3.6400	-4.712%	448	+10.714%
2025-04-02	3.6400	3.8200	3.6400	3.8200	+0.262%	3,141	+5.497%
2025-03-28	3.8000	3.8100	3.8000	3.8100	0.000%	306	+5.774%
2025-03-27	3.8100	3.8100	3.8100	3.8100	-0.781%	447	+5.774%
2025-03-26	3.8400	3.8400	3.8400	3.8400	0.000%	402	+4.948%
2025-03-24	3.8400	3.8400	3.8400	3.8400	+1.319%	305	+4.948%
2025-03-19	3.7900	3.7900	3.7900	3.7900	-0.263%	1,268	+6.332%
2025-03-11	3.7700	3.8000	3.7700	3.8000	+0.158%	618	+6.053%
2025-03-10	3.4400	3.7940	3.4400	3.7940	+2.541%	16,123	+6.220%
2025-03-07	3.8900	3.9200	3.7000	3.7000	-4.884%	10,223	+8.919%
2025-03-06	3.9000	3.9000	3.8900	3.8900	+1.039%	5,129	+3.599%
2025-03-05	3.8500	3.8500	3.8500	3.8500	+8.451%	400	+4.675%
2025-03-03	3.5500	3.5500	3.5500	3.5500	+1.429%	2,354	+13.521%
2025-02-28	3.5100	3.5100	3.5000	3.5000	-9.326%	1,322	+15.143%
2025-02-26	3.9000	3.9000	3.8600	3.8600	-1.026%	317	+4.404%
2025-02-25	3.9000	3.9000	3.9000	3.9000	+3.311%	621	+3.333%
2025-02-21	3.7750	3.7750	3.7750	3.7750	-3.205%	203	+6.755%
2025-02-20	3.9000	3.9000	3.9000	3.9000	-0.187%	305	+3.333%
2025-02-19	3.9073	3.9073	3.9073	3.9073	+2.824%	629	+3.140%
2025-02-18	3.7800	3.8000	3.7750	3.8000	+0.796%	1,208	+6.053%
2025-02-12	3.7700	3.7700	3.7700	3.7700	+0.391%	809	+6.897%
2025-02-11	3.7553	3.7553	3.7553	3.7553	-3.957%	283	+7.315%
2025-02-10	3.7350	3.9100	3.7350	3.9100	+9.831%	606	+3.069%
2025-02-07	3.5600	3.5600	3.5600	3.5600	-9.645%	583	+13.202%
2025-02-06	3.9400	3.9400	3.9400	3.9400	+4.233%	224	+2.284%
2025-02-05	3.9400	3.9400	3.7800	3.7800	-4.061%	627	+6.614%
2025-02-04	3.7000	3.9400	3.7000	3.9400	+5.630%	1,703	+2.284%
2025-02-03	3.6000	3.7300	3.6000	3.7300	-1.583%	810	+8.043%
2025-01-30	3.7600	3.7900	3.5600	3.7900	+2.156%	1,881	+6.332%
2025-01-29	3.7100	3.7100	3.7100	3.7100	+0.270%	511	+8.625%
2025-01-28	3.6555	3.7000	3.6400	3.7000	+1.872%	1,729	+8.919%
2025-01-27	3.6320	3.6320	3.6320	3.6320	+0.777%	535	+10.958%
2025-01-24	3.6100	3.6100	3.6040	3.6040	-0.579%	650	+11.820%
2025-01-23	3.6250	3.6250	3.6250	3.6250	0.000%	1,440	+11.172%
2025-01-22	3.6840	3.6840	3.6250	3.6250	+1.826%	1,807	+11.172%
2025-01-21	3.6600	3.6800	3.5600	3.5600	0.000%	2,154	+13.202%
2025-01-17	3.5760	3.5760	3.5600	3.5600	-1.928%	2,184	+13.202%
2025-01-16	3.7000	3.7000	3.6300	3.6300	+1.538%	831	+11.019%
2025-01-14	3.6440	3.6440	3.5550	3.5750	-0.970%	3,378	+12.727%
2025-01-13	3.5600	3.6100	3.5600	3.6100	-1.366%	8,571	+11.634%
2025-01-10	3.6100	3.6600	3.5800	3.6600	+0.826%	6,944	+10.109%
2025-01-08	3.6300	3.6300	3.6300	3.6300	-1.412%	291	+11.019%
2025-01-07	3.6700	3.6820	3.6700	3.6820	+0.327%	480	+9.451%
2025-01-06	3.8900	3.8900	3.6100	3.6700	-0.136%	1,510	+9.809%
2025-01-03	3.7750	3.7750	3.6750	3.6750	+1.801%	1,045	+9.660%
2025-01-02	3.6100	3.6100	3.6100	3.6100	-0.622%	3,066	+11.634%
2024-12-31	3.6326	3.6326	3.6326	3.6326	-1.019%	667	+10.940%
2024-12-30	3.9300	3.9300	3.6700	3.6700	-2.133%	3,752	+9.809%
2024-12-27	3.7800	3.7800	3.7050	3.7500	+3.591%	4,292	+7.467%
2024-12-26	3.6200	3.6200	3.6200	3.6200	-2.688%	3,306	+11.326%
2024-12-23	3.7400	3.8500	3.6800	3.7200	-0.800%	7,011	+8.333%
2024-12-20	3.3500	3.7500	3.3500	3.7500	-1.961%	2,747	+7.467%
2024-12-19	3.7400	3.9900	3.7400	3.8250	+2.273%	7,227	+5.359%
2024-12-18	3.8350	3.8400	3.7400	3.7400	-7.426%	1,123	+7.754%
2024-12-16	4.0400	4.0400	4.0400	4.0400	+4.339%	393	-0.248%
2024-12-13	4.1000	4.1000	3.8720	3.8720	-2.222%	600	+4.081%
2024-12-12	3.9600	3.9600	3.9600	3.9600	-0.503%	448	+1.768%
2024-12-11	4.1000	4.1000	3.9800	3.9800	+3.646%	983	+1.256%
2024-12-10	3.9700	3.9700	3.8000	3.8400	+1.587%	1,168	+4.948%
2024-12-09	3.9700	3.9700	3.7800	3.7800	-0.526%	752	+6.614%
2024-12-06	3.7422	3.8000	3.7422	3.8000	-3.797%	463	+6.053%
2024-12-05	3.9500	3.9500	3.9500	3.9500	+3.947%	300	+2.025%
2024-12-04	3.9500	3.9500	3.8000	3.8000	-1.554%	931	+6.053%
2024-12-03	3.9700	3.9700	3.8600	3.8600	+1.180%	540	+4.404%
2024-12-02	4.0000	4.0000	3.8150	3.8150	+1.463%	1,380	+5.636%
2024-11-26	3.7600	3.7600	3.7600	3.7600	-3.093%	220	+7.181%
2024-11-25	3.7500	3.8800	3.6100	3.8800	+2.375%	23,543	+3.866%
2024-11-22	3.7900	3.7900	3.7900	3.7900	+1.067%	1,162	+6.332%
2024-11-21	3.7100	3.7500	3.7100	3.7500	+1.078%	1,427	+7.467%
2024-11-20	3.7000	3.7100	3.7000	3.7100	-6.784%	3,170	+8.625%
2024-11-18	3.8050	3.9800	3.8050	3.9800	+6.275%	505	+1.256%
2024-11-15	3.7450	3.7450	3.7450	3.7450	+0.134%	2,091	+7.610%
2024-11-14	3.7750	3.7750	3.6100	3.7400	+0.387%	4,008	+7.754%
2024-11-13	3.9400	3.9400	3.7256	3.7256	-2.164%	465	+8.170%
2024-11-12	3.8080	3.8080	3.8080	3.8080	+2.919%	416	+5.830%
2024-11-11	3.6900	3.7000	3.6900	3.7000	-2.065%	9,258	+8.919%
2024-11-08	3.7650	3.7780	3.6100	3.7780	+1.016%	17,457	+6.670%
2024-11-07	3.7400	3.7400	3.7400	3.7400	-3.109%	211	+7.754%
2024-11-04	3.9135	3.9135	3.8550	3.8600	+4.043%	795	+4.404%
2024-11-01	3.7000	3.7100	3.7000	3.7100	-4.872%	561	+8.625%
2024-10-30	3.9000	3.9000	3.9000	3.9000	+4.334%	256	+3.333%
2024-10-29	3.7380	3.7380	3.7380	3.7380	-2.783%	353	+7.812%
2024-10-28	3.8450	3.8450	3.8450	3.8450	+1.720%	449	+4.811%
2024-10-25	3.8000	3.8000	3.7800	3.7800	-0.526%	2,534	+6.614%
2024-10-24	3.8200	3.8200	3.8000	3.8000	0.000%	472	+6.053%
2024-10-23	3.8000	3.8000	3.8000	3.8000	-1.299%	2,992	+6.053%
2024-10-22	3.8500	3.8500	3.8500	3.8500	-3.750%	362	+4.675%
2024-10-21	3.6500	4.0000	3.6500	4.0000	+1.266%	8,481	+0.750%
2024-10-17	3.9500	3.9500	3.9500	3.9500	+0.637%	1,307	+2.025%
2024-10-16	3.9250	3.9250	3.9250	3.9250	-0.381%	625	+2.675%
2024-10-15	3.9400	3.9400	3.9400	3.9400	+1.026%	859	+2.284%
2024-10-09	3.9000	3.9000	3.9000	3.9000	-3.941%	117	+3.333%
2024-10-08	4.0600	4.0600	4.0600	4.0600	-3.333%	226	-0.739%
2024-10-07	4.2000	4.2000	4.2000	4.2000	+5.000%	154	-4.048%
2024-10-04	4.0000	4.0000	4.0000	4.0000	-0.249%	1,275	+0.750%
2024-10-03	4.0100	4.0100	4.0100	4.0100	+0.250%	228	+0.499%
2024-10-02	4.1300	4.1300	4.0000	4.0000	-5.213%	514	+0.750%
2024-09-30	4.1300	4.2200	4.1300	4.2200	+2.927%	391	-4.502%
2024-09-27	4.1000	4.1000	4.1000	4.1000	-3.756%	1,532	-1.707%
2024-09-26	4.1300	4.2600	4.1300	4.2600	+3.148%	2,223	-5.399%
2024-09-24	4.0000	4.1300	4.0000	4.1300	-3.953%	663	-2.421%
2024-09-23	4.3000	4.3420	4.0500	4.3000	+2.138%	1,711	-6.279%
2024-09-20	4.0600	4.2100	4.0245	4.2100	+1.446%	6,000	-4.276%
2024-09-18	3.9600	4.1500	3.9600	4.1500	-0.408%	2,187	-2.892%
2024-09-17	4.2500	4.2500	4.1670	4.1670	+3.993%	1,701	-3.288%
2024-09-09	4.0070	4.0070	4.0070	4.0070	+0.805%	161	+0.574%
2024-09-06	3.9750	3.9750	3.9750	3.9750	-0.625%	10,166	+1.384%
2024-09-05	4.0050	4.0050	4.0000	4.0000	+6.383%	795	+0.750%
2024-09-04	4.0300	4.0300	3.7600	3.7600	-6.887%	6,403	+7.181%
2024-09-03	4.0381	4.0381	4.0381	4.0381	-0.047%	10,076	-0.201%
2024-08-30	4.0400	4.0400	4.0400	4.0400	+1.000%	3,512	-0.248%
2024-08-29	4.0000	4.0000	4.0000	4.0000	-1.356%	1,153	+0.750%
2024-08-26	4.0550	4.0550	4.0550	4.0550	+2.399%	201	-0.617%
2024-08-23	3.9600	3.9600	3.9600	3.9600	0.000%	201	+1.768%
2024-08-22	3.9600	3.9600	3.9600	3.9600	+7.902%	685	+1.768%
2024-08-21	3.6700	3.6700	3.6700	3.6700	-3.421%	100	+9.809%
2024-08-20	3.8000	3.8200	3.8000	3.8000	+2.288%	4,019	+6.053%
2024-08-19	3.7040	3.8000	3.7040	3.7150	+0.541%	889	+8.479%
2024-08-16	3.6850	3.8000	3.6850	3.6950	+0.956%	1,190	+9.066%
2024-08-15	3.9000	3.9000	3.6600	3.6600	-2.660%	4,205	+10.109%
2024-08-12	3.7600	3.7600	3.7600	3.7600	-4.810%	715	+7.181%
2024-08-09	3.5600	3.9500	3.5600	3.9500	+5.333%	17,646	+2.025%
2024-08-05	3.7100	3.8600	3.6129	3.7500	+2.459%	2,885	+7.467%
2024-08-02	3.9000	3.9000	3.6100	3.6600	-2.400%	820	+10.109%
2024-08-01	3.7620	3.9567	3.7500	3.7500	-2.344%	668	+7.467%
2024-07-31	3.8300	3.8400	3.7700	3.8400	+0.524%	4,397	+4.948%
2024-07-30	3.8200	3.8200	3.8200	3.8200	-0.779%	1,068	+5.497%
2024-07-29	3.8300	3.8500	3.8300	3.8500	+1.050%	1,599	+4.675%
2024-07-25	3.7400	3.8100	3.7400	3.8100	+3.533%	674	+5.774%
2024-07-24	3.7600	3.7600	3.6800	3.6800	-3.665%	3,178	+9.511%
2024-07-23	3.8200	3.8200	3.8200	3.8200	+0.526%	1,167	+5.497%
2024-07-22	3.7500	3.8000	3.7500	3.8000	0.000%	2,017	+6.053%
2024-07-19	3.8000	3.8000	3.8000	3.8000	-0.783%	706	+6.053%
2024-07-18	3.8350	3.8350	3.8300	3.8300	-1.008%	457	+5.222%
2024-07-17	3.7000	3.8778	3.7000	3.8690	+2.084%	1,230	+4.161%
2024-07-16	3.7900	3.7900	3.7900	3.7900	0.000%	322	+6.332%
2024-07-15	3.7900	3.7900	3.7900	3.7900	+0.424%	256	+6.332%
2024-07-12	3.8900	3.8900	3.7740	3.7740	-0.684%	745	+6.783%
2024-07-11	3.8000	3.8000	3.8000	3.8000	+0.636%	782	+6.053%
2024-07-10	3.7550	3.7760	3.7550	3.7760	-2.429%	539	+6.727%
2024-07-09	3.8700	3.8700	3.8700	3.8700	+3.865%	444	+4.134%
2024-07-08	3.7260	3.7260	3.7260	3.7260	-0.904%	227	+8.159%
2024-07-05	3.7600	3.7600	3.7600	3.7600	+0.535%	420	+7.181%
2024-07-03	3.6490	3.7400	3.6490	3.7400	+3.601%	3,045	+7.754%
2024-07-02	3.6100	3.6100	3.6100	3.6100	-1.366%	771	+11.634%
2024-07-01	3.6580	3.6600	3.6580	3.6600	-1.877%	1,495	+10.109%
2024-06-28	3.7000	3.7300	3.6800	3.7300	+1.359%	1,647	+8.043%
2024-06-27	3.7000	3.7000	3.6600	3.6800	+0.684%	7,360	+9.511%
2024-06-26	3.6550	3.6550	3.6550	3.6550	-0.949%	312	+10.260%
2024-06-25	3.6900	3.6900	3.6540	3.6900	+2.182%	1,493	+9.214%
2024-06-24	3.7500	3.7500	3.6112	3.6112	-2.136%	1,386	+11.597%
2024-06-21	3.7000	3.7000	3.6900	3.6900	-0.270%	435	+9.214%
2024-06-20	3.7300	3.7300	3.7000	3.7000	-0.937%	2,006	+8.919%
2024-06-18	3.7150	3.8000	3.6400	3.7350	-1.190%	1,907	+7.898%
2024-06-17	3.5100	3.7800	3.5100	3.7800	+1.887%	1,262	+6.614%
2024-06-14	3.7250	3.7250	3.7100	3.7100	-1.067%	5,924	+8.625%
2024-06-13	3.7250	3.7500	3.7000	3.7500	0.000%	1,214	+7.467%
2024-06-12	3.8970	3.8970	3.7500	3.7500	-1.186%	775	+7.467%
2024-06-11	3.8000	3.8000	3.7950	3.7950	-1.811%	1,511	+6.192%
2024-06-10	3.8000	3.8650	3.8000	3.8650	-0.897%	391	+4.269%
2024-06-07	3.9000	3.9000	3.9000	3.9000	+2.298%	381	+3.333%
2024-06-06	3.8124	3.8124	3.8124	3.8124	-0.977%	115	+5.708%
2024-06-05	3.9000	3.9000	3.8500	3.8500	-2.036%	1,705	+4.675%
2024-06-04	3.9300	3.9300	3.9300	3.9300	+1.289%	641	+2.545%
2024-06-03	3.8500	3.8800	3.8100	3.8800	+1.305%	9,732	+3.866%
2024-05-31	3.8495	3.8495	3.8000	3.8300	0.000%	3,347	+5.222%
2024-05-30	3.8850	3.9800	3.8300	3.8300	+1.055%	1,293	+5.222%
2024-05-29	3.8500	3.8500	3.7900	3.7900	-3.685%	17,551	+6.332%
2024-05-28	3.8500	3.9647	3.8500	3.9350	-1.625%	4,813	+2.414%
2024-05-24	4.0000	4.0000	4.0000	4.0000	+0.756%	109	+0.750%
2024-05-23	3.9650	3.9700	3.9650	3.9700	+0.634%	785	+1.511%
2024-05-22	3.9450	3.9450	3.9450	3.9450	-0.379%	252	+2.155%
2024-05-21	3.7300	3.9600	3.7300	3.9600	+1.227%	898	+1.768%
2024-05-20	3.9740	3.9882	3.9120	3.9120	-2.298%	1,306	+3.016%
2024-05-17	3.9250	4.0040	3.9250	4.0040	+3.463%	2,530	+0.649%
2024-05-16	3.8900	3.8980	3.8700	3.8700	+0.781%	2,328	+4.134%
2024-05-15	4.0000	4.0000	3.8400	3.8400	-3.759%	995	+4.948%
2024-05-14	3.9260	3.9900	3.9260	3.9900	+2.571%	667	+1.003%
2024-05-13	3.9260	3.9260	3.8900	3.8900	+1.302%	5,605	+3.599%
2024-05-10	3.9600	3.9600	3.8400	3.8400	-2.785%	4,718	+4.948%
2024-05-09	3.8750	3.9500	3.8375	3.9500	+2.067%	5,245	+2.025%
2024-05-08	3.8900	3.8900	3.8000	3.8700	-3.970%	281,706	+4.134%
2024-05-07	3.9200	4.0300	3.9200	4.0300	+3.333%	57,975	0.000%
2024-05-06	3.9850	3.9850	3.9000	3.9000	+1.036%	563	+3.333%
2024-05-03	3.8700	3.9040	3.8200	3.8600	-1.152%	10,669	+4.404%
2024-05-02	3.8700	3.9750	3.8490	3.9050	+3.856%	1,757	+3.201%
2024-05-01	3.7600	3.7600	3.7600	3.7600	-2.717%	411	+7.181%
2024-04-30	3.8200	3.8800	3.7817	3.8650	-0.397%	3,460	+4.269%
2024-04-29	3.8500	3.9000	3.8500	3.8804	+0.790%	2,993	+3.855%
2024-04-26	3.8500	3.8500	3.8500	3.8500	-0.259%	1,577	+4.675%
2024-04-25	3.8600	3.8600	3.8600	3.8600	-3.741%	2,032	+4.404%
2024-04-24	4.0100	4.0100	4.0100	4.0100	+1.263%	620	+0.499%
2024-04-22	3.9600	3.9600	3.9600	3.9600	+2.857%	374	+1.768%
2024-04-19	3.8500	3.8500	3.8500	3.8500	-6.553%	20,505	+4.675%
2024-04-18	3.9900	4.1200	3.9900	4.1200	+7.013%	532	-2.184%
2024-04-17	4.0000	4.0900	3.8500	3.8500	-6.212%	1,160	+4.675%
2024-04-15	3.9037	4.1050	3.9037	4.1050	-0.726%	708	-1.827%
2024-04-10	4.1350	4.1350	4.1350	4.1350	+1.224%	246	-2.539%
2024-04-09	4.0850	4.0850	4.0850	4.0850	+2.125%	1,222	-1.346%
2024-04-05	4.0012	4.0012	4.0000	4.0000	-1.720%	10,348	+0.750%
2024-04-04	4.0700	4.0700	4.0700	4.0700	-0.732%	165	-0.983%
2024-04-03	4.1100	4.1100	4.1000	4.1000	-0.726%	1,312	-1.707%
2024-04-02	4.1300	4.1300	4.1300	4.1300	-2.364%	269	-2.421%
2024-04-01	4.1560	4.2300	4.1380	4.2300	+0.714%	587	-4.728%
2024-03-28	4.2000	4.2000	4.2000	4.2000	-1.524%	2,102	-4.048%
2024-03-27	4.2650	4.2650	4.2650	4.2650	+1.548%	200	-5.510%
2024-03-26	4.2700	4.2700	4.2000	4.2000	-1.639%	626	-4.048%
2024-03-21	4.2700	4.2700	4.2700	4.2700	-0.698%	1,453	-5.621%
2024-03-19	4.4000	4.4000	4.3000	4.3000	-0.807%	762	-6.279%
2024-03-18	4.3350	4.3350	4.3350	4.3350	+0.162%	267	-7.036%
2024-03-15	4.3280	4.3280	4.3280	4.3280	-2.742%	205	-6.885%
2024-03-14	4.3000	4.4500	4.3000	4.4500	+5.435%	3,701	-9.438%
2024-03-12	4.4700	4.4700	4.2206	4.2206	+0.252%	5,826	-4.516%
2024-03-11	4.2460	4.3300	4.2100	4.2100	-0.941%	2,726	-4.276%
2024-03-08	4.4100	4.4100	4.2500	4.2500	-0.979%	533	-5.176%
2024-03-07	4.2100	4.2920	4.2100	4.2920	+1.466%	461	-6.104%
2024-03-06	4.2570	4.2570	4.2300	4.2300	+0.702%	49,282	-4.728%
2024-03-05	4.3000	4.3000	4.2005	4.2005	-2.314%	1,894	-4.059%
2024-03-04	4.3000	4.3000	4.3000	4.3000	+0.116%	318	-6.279%
2024-03-01	4.2950	4.2950	4.2950	4.2950	+0.822%	147	-6.170%
2024-02-29	4.3000	4.3000	4.2600	4.2600	0.000%	1,754	-5.399%
2024-02-26	4.1100	4.2600	4.1100	4.2600	+0.929%	1,199	-5.399%
2024-02-23	4.2208	4.2208	4.2208	4.2208	-1.842%	235	-4.520%
2024-02-22	4.2996	4.3000	4.2505	4.3000	+0.655%	1,093	-6.279%
2024-02-21	4.2440	4.2720	4.2440	4.2720	+4.703%	460	-5.665%
2024-02-20	4.0801	4.0801	4.0801	4.0801	-8.312%	208	-1.228%
2024-02-16	4.4500	4.4500	4.4500	4.4500	+4.644%	302	-9.438%
2024-02-14	4.2525	4.2525	4.2525	4.2525	-3.022%	189	-5.232%
2024-02-13	4.3850	4.3850	4.3850	4.3850	+1.505%	251	-8.096%
2024-02-09	4.3300	4.4400	4.3200	4.3200	-0.690%	7,341	-6.713%
2024-02-08	4.3500	4.3500	4.3500	4.3500	+0.462%	450	-7.356%
2024-02-07	4.3700	4.3880	4.3300	4.3300	-2.257%	1,902	-6.928%
2024-02-06	4.4400	4.4400	4.4300	4.4300	-0.209%	1,221	-9.029%
2024-02-05	4.3900	4.4393	4.3735	4.4393	+1.169%	45,931	-9.220%
2024-02-02	4.3700	4.3997	4.3700	4.3880	-3.982%	11,650	-8.159%
2024-02-01	4.4700	4.5700	4.4700	4.5700	-0.218%	7,435	-11.816%
2024-01-31	4.4600	4.6215	4.4600	4.5800	+5.046%	15,766	-12.009%
2024-01-30	4.3100	4.3700	4.3100	4.3600	-0.683%	509	-7.569%
2024-01-29	4.2700	4.3900	4.2700	4.3900	+2.331%	2,257	-8.200%
2024-01-26	4.2900	4.2900	4.2900	4.2900	-0.924%	267	-6.061%
2024-01-25	4.3300	4.3300	4.3300	4.3300	+0.231%	138	-6.928%
2024-01-24	4.3150	4.3200	4.3000	4.3200	0.000%	1,840	-6.713%
2024-01-22	4.2700	4.3200	4.2700	4.3200	+1.408%	1,148	-6.713%
2024-01-19	4.2650	4.2650	4.2600	4.2600	-0.234%	679	-5.399%
2024-01-18	4.2500	4.2892	4.2200	4.2700	+1.257%	11,058	-5.621%
2024-01-17	4.2600	4.2600	4.2170	4.2170	-2.248%	483	-4.434%
2024-01-16	4.3140	4.3140	4.3140	4.3140	-0.828%	308	-6.583%
2024-01-12	4.3500	4.3500	4.3500	4.3500	+1.874%	2,519	-7.356%
2024-01-10	4.2700	4.2700	4.2700	4.2700	-3.829%	52,011	-5.621%
2024-01-09	4.1601	4.4400	4.1601	4.4400	+3.256%	3,951	-9.234%
2024-01-08	4.3600	4.3600	4.3000	4.3000	+1.176%	890	-6.279%
2024-01-04	4.5100	4.5100	4.2500	4.2500	-1.174%	13,123	-5.176%
2024-01-03	4.2400	4.3005	4.1900	4.3005	+1.427%	6,759	-6.290%
2024-01-02	4.2600	4.2660	4.2400	4.2400	-0.235%	2,575	-4.953%
2023-12-29	4.2380	4.2500	4.2380	4.2500	0.000%	2,409	-5.176%
2023-12-28	4.2030	4.2550	4.1900	4.2500	-0.468%	8,281	-5.176%
2023-12-26	4.2700	4.2700	4.2700	4.2700	-0.234%	353	-5.621%
2023-12-22	4.2600	4.2800	4.2400	4.2800	+0.943%	8,064	-5.841%
2023-12-21	4.1280	4.2400	4.1280	4.2400	+1.193%	19,714	-4.953%
2023-12-20	4.2150	4.2600	4.1500	4.1900	+0.222%	4,762	-3.819%
2023-12-19	4.2800	4.2800	4.1807	4.1807	-2.206%	1,193	-3.605%
2023-12-18	4.1723	4.2850	4.1723	4.2750	+0.117%	700	-5.731%
2023-12-15	4.2950	4.2950	4.2700	4.2700	+0.565%	3,006	-5.621%
2023-12-14	4.2460	4.2460	4.2460	4.2460	+0.260%	496	-5.087%
2023-12-13	4.2350	4.2350	4.2350	4.2350	-0.353%	8,711	-4.841%
2023-12-11	4.2500	4.2500	4.2500	4.2500	+2.657%	272	-5.176%
2023-12-08	4.3900	4.3900	4.1400	4.1400	-4.167%	449	-2.657%
2023-12-07	4.2400	4.3200	4.1814	4.3200	+3.349%	7,483	-6.713%
2023-12-06	4.0600	4.1800	4.0600	4.1800	+1.951%	881	-3.589%
2023-12-05	4.1000	4.1000	4.1000	4.1000	-1.900%	9,996	-1.707%
2023-12-04	4.0000	4.1794	4.0000	4.1794	+5.010%	7,566	-3.575%
2023-12-01	4.0900	4.1900	3.9800	3.9800	-3.163%	45,586	+1.256%
2023-11-30	4.1100	4.1100	4.1100	4.1100	0.000%	272	-1.946%
2023-11-28	4.1100	4.1100	4.1100	4.1100	-1.202%	16,102	-1.946%
2023-11-27	4.1600	4.1600	4.1600	4.1600	-1.794%	620	-3.125%
2023-11-22	4.3000	4.3000	4.2360	4.2360	+0.737%	2,067	-4.863%
2023-11-20	4.1800	4.2300	4.1800	4.2050	+3.827%	2,717	-4.162%
2023-11-16	4.2300	4.2300	3.9880	4.0500	-1.340%	1,404	-0.494%
2023-11-15	4.1050	4.1050	4.1050	4.1050	+0.122%	5,800	-1.827%
2023-11-14	4.0500	4.1000	4.0500	4.1000	-0.243%	6,193	-1.707%
2023-11-13	3.9700	4.1100	3.9245	4.1100	+2.622%	5,399	-1.946%
2023-11-10	3.9850	4.0050	3.9850	4.0050	-0.373%	1,505	+0.624%
2023-11-09	4.0200	4.0200	4.0200	4.0200	+0.249%	1,107	+0.249%
2023-11-08	4.0100	4.0410	4.0100	4.0100	+0.754%	6,380	+0.499%
2023-11-07	3.9750	4.0000	3.8700	3.9800	-2.689%	8,977	+1.256%
2023-11-06	3.8900	4.1087	3.8900	4.0900	+1.238%	23,300	-1.467%
2023-11-03	4.0900	4.0900	4.0400	4.0400	+1.000%	8,039	-0.248%
2023-11-02	3.9100	4.0000	3.9100	4.0000	+3.627%	12,972	+0.750%
2023-11-01	3.8600	3.8600	3.8600	3.8600	-2.030%	650	+4.404%
2023-10-31	3.9300	3.9400	3.8018	3.9400	+0.767%	26,070	+2.284%
2023-10-30	3.9150	3.9150	3.9100	3.9100	+3.989%	729	+3.069%
2023-10-27	3.9000	3.9000	3.7600	3.7600	-3.379%	2,104	+7.181%
2023-10-26	3.9217	3.9217	3.8915	3.8915	+1.606%	1,857	+3.559%
2023-10-25	3.8300	3.8300	3.8300	3.8300	+1.296%	231,000	+5.222%
2023-10-23	3.8342	3.8342	3.7810	3.7810	-2.927%	1,148	+6.586%
2023-10-19	3.8950	3.8950	3.8950	3.8950	+1.169%	343	+3.466%
2023-10-18	3.9400	3.9400	3.8500	3.8500	-5.637%	4,188	+4.675%
2023-10-16	4.0095	4.0800	3.9500	4.0800	-1.770%	432	-1.225%
2023-10-13	3.8400	4.1535	3.8400	4.1535	+5.957%	647	-2.973%
2023-10-12	4.1295	4.2300	3.9200	3.9200	-4.274%	18,801	+2.806%
2023-10-11	4.0950	4.0950	4.0950	4.0950	+0.614%	237	-1.587%
2023-10-10	4.0700	4.0700	4.0700	4.0700	-0.732%	238	-0.983%
2023-10-09	4.1000	4.1000	4.1000	4.1000	+1.611%	7,900	-1.707%
2023-10-06	4.0350	4.0350	4.0350	4.0350	-2.300%	8,233	-0.124%
2023-10-05	4.1300	4.1300	4.1300	4.1300	+3.769%	472	-2.421%
2023-10-04	4.0462	4.0462	3.9800	3.9800	+0.759%	330	+1.256%
2023-10-03	3.9500	3.9500	3.9500	3.9500	-4.589%	1,066	+2.025%
2023-10-02	4.1400	4.1400	4.1400	4.1400	+1.099%	3,764	-2.657%
2023-09-29	3.9828	4.0950	3.9828	4.0950	-2.537%	3,637	-1.587%
2023-09-28	4.2800	4.2800	4.2016	4.2016	-5.783%	2,222	-4.084%
2023-09-27	4.4350	4.4595	4.4350	4.4595	+3.435%	1,110	-9.631%
2023-09-26	4.3114	4.3114	4.3114	4.3114	-5.188%	3,182	-6.527%
2023-09-25	4.5473	4.5473	4.5473	4.5473	+6.744%	795	-11.376%
2023-09-22	4.2800	4.2800	4.2600	4.2600	-5.287%	430	-5.399%
2023-09-21	4.4978	4.4978	4.4978	4.4978	+5.741%	214	-10.401%
2023-09-19	4.2536	4.2536	4.2536	4.2536	-4.735%	250	-5.257%
2023-09-18	4.4750	4.4750	4.4650	4.4650	+5.556%	4,775	-9.742%
2023-09-15	4.3400	4.3450	4.2300	4.2300	-9.762%	18,225	-4.728%
2023-09-11	4.6876	4.6876	4.6876	4.6876	+5.815%	216	-14.029%
2023-09-08	4.2400	4.4300	4.2400	4.4300	-3.624%	4,227	-9.029%
2023-09-07	4.5966	4.5966	4.5966	4.5966	+2.260%	260	-12.327%
2023-09-06	4.4950	4.4950	4.4950	4.4950	0.000%	1,582	-10.345%
2023-09-05	4.4950	4.4950	4.4950	4.4950	-1.209%	108	-10.345%
2023-09-01	4.5500	4.5500	4.5500	4.5500	-3.397%	339	-11.429%
2023-08-31	4.7100	4.7100	4.7100	4.7100	+1.583%	17,428	-14.437%
2023-08-30	4.6366	4.6366	4.6366	4.6366	+3.036%	659	-13.083%
2023-08-25	4.5000	4.5000	4.5000	4.5000	-2.386%	966	-10.444%
2023-08-24	4.6100	4.6100	4.6100	4.6100	-2.331%	138	-12.581%
2023-08-23	4.7200	4.7200	4.7200	4.7200	+4.889%	2,000	-14.619%

.dark-mode .vSSpSD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vSSpSD{ color: #333333; background-color: white; border: 2px solid #333333; }ALNPYANA HOLDINGS INC S/ADRstock OTC ADR

ALNPY
ANA HOLDINGS INC S/ADR
stock OTC ADR