ANTGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 5.06 | -0.020 | -0.49% | 5.07 | 5.19 | 4.99 | 0.00 |
Mar 26 2024 | 5.09 | 0.020 | 0.36% | 5.07 | 5.17 | 5.05 | 0.00 |
Mar 25 2024 | 5.07 | 0.140 | 2.84% | 3.20 | 5.16 | 3.20 | 13,328.00 |
Mar 24 2024 | 4.93 | 0.210 | 4.54% | 4.71 | 4.94 | 4.68 | 0.00 |
Mar 23 2024 | 4.71 | 0.060 | 1.29% | 4.67 | 4.83 | 4.62 | 0.00 |
Mar 22 2024 | 4.65 | -0.110 | -2.40% | 4.78 | 4.86 | 4.57 | 0.00 |
Mar 21 2024 | 4.77 | -0.130 | -2.66% | 4.89 | 4.92 | 4.74 | 0.00 |
Mar 20 2024 | 4.90 | 0.400 | 9.00% | 4.50 | 4.91 | 4.41 | 0.00 |
Mar 19 2024 | 4.49 | -0.410 | -8.38% | 4.90 | 4.93 | 4.48 | 0.00 |
Mar 18 2024 | 4.90 | -0.030 | -0.63% | 3.20 | 5.18 | 3.20 | 13,328.00 |
Mar 17 2024 | 4.94 | 0.210 | 4.44% | 4.77 | 4.98 | 4.69 | 0.00 |
Mar 16 2024 | 4.73 | -0.320 | -6.40% | 5.03 | 5.07 | 4.70 | 0.00 |
Mar 15 2024 | 5.05 | -0.140 | -2.64% | 3.20 | 5.10 | 3.20 | 13,328.00 |
Mar 14 2024 | 5.19 | -0.070 | -1.34% | 5.26 | 5.31 | 4.99 | 0.00 |
Mar 13 2024 | 5.26 | 0.130 | 2.51% | 5.13 | 5.28 | 5.12 | 0.00 |
Mar 12 2024 | 5.13 | 0.00 | 0.03% | 5.14 | 5.27 | 4.99 | 0.00 |
Mar 11 2024 | 5.13 | 0.210 | 4.25% | 3.20 | 5.24 | 3.20 | 13,328.00 |
Mar 10 2024 | 4.92 | 0.00 | 0.10% | 4.91 | 5.00 | 4.89 | 0.00 |
Mar 09 2024 | 4.91 | 0.010 | 0.17% | 4.90 | 4.93 | 4.88 | 0.00 |
Mar 08 2024 | 4.90 | 0.080 | 1.56% | 4.82 | 4.98 | 4.77 | 0.00 |
Mar 07 2024 | 4.83 | 0.050 | 0.99% | 4.79 | 4.90 | 4.76 | 0.00 |
Mar 06 2024 | 4.78 | 0.110 | 2.27% | 4.63 | 4.90 | 4.57 | 0.00 |
Mar 05 2024 | 4.67 | -0.250 | -5.08% | 4.97 | 4.99 | 4.07 | 0.00 |
Mar 04 2024 | 4.92 | 0.340 | 7.35% | 3.20 | 4.97 | 3.20 | 13,328.00 |
Mar 03 2024 | 4.59 | 0.070 | 1.49% | 4.51 | 4.60 | 4.49 | 0.00 |
Mar 02 2024 | 4.52 | -2.38 | -34.48% | 4.55 | 4.55 | 4.49 | 0.00 |
Mar 01 2024 | 6.90 | 0.180 | 2.68% | 6.69 | 6.97 | 6.69 | 41.00 |
Feb 29 2024 | 6.72 | 0.080 | 1.18% | 6.60 | 7.00 | 6.48 | 1,184.00 |
Feb 28 2024 | 6.64 | 0.190 | 2.91% | 6.46 | 6.98 | 6.46 | 745.00 |
Feb 27 2024 | 6.45 | 0.100 | 1.52% | 6.37 | 6.58 | 6.13 | 2,142.00 |
Feb 26 2024 | 6.36 | 0.140 | 2.19% | 3.20 | 6.39 | 3.20 | 13,406.00 |
Feb 25 2024 | 6.22 | 0.240 | 4.10% | 5.97 | 6.23 | 5.96 | 382.00 |
Feb 24 2024 | 5.97 | 0.100 | 1.79% | 5.85 | 6.01 | 5.82 | 992.00 |
Feb 23 2024 | 5.87 | -0.100 | -1.61% | 5.95 | 5.97 | 5.81 | 718.00 |
Feb 22 2024 | 5.97 | 0.00 | -0.02% | 5.96 | 6.07 | 5.87 | 1,024.00 |
Feb 21 2024 | 5.97 | -0.080 | -1.30% | 6.06 | 6.06 | 5.78 | 447.00 |
Feb 20 2024 | 6.05 | 0.150 | 2.53% | 5.91 | 6.07 | 5.81 | 1,697.00 |
Feb 19 2024 | 5.90 | 0.110 | 1.93% | 3.20 | 6.01 | 3.20 | 46,931.00 |
Feb 18 2024 | 5.78 | 0.170 | 3.09% | 5.62 | 5.80 | 5.56 | 7,208.00 |
Feb 17 2024 | 5.61 | -0.020 | -0.34% | 5.61 | 5.64 | 5.47 | 3,798.00 |
Feb 16 2024 | 5.63 | -0.080 | -1.46% | 5.68 | 5.76 | 5.55 | 5,438.00 |
Feb 15 2024 | 5.71 | 0.140 | 2.45% | 5.59 | 5.77 | 5.58 | 9,262.00 |
Feb 14 2024 | 5.58 | 0.250 | 4.76% | 5.32 | 5.60 | 5.28 | 14,253.00 |
Feb 13 2024 | 5.32 | 0.010 | 0.21% | 5.35 | 5.39 | 5.25 | 12,029.00 |
Feb 12 2024 | 5.31 | 0.330 | 6.61% | 3.20 | 5.35 | 3.20 | 21,336.00 |
Feb 11 2024 | 4.98 | 0.020 | 0.42% | 4.98 | 5.07 | 4.95 | 6,739.00 |
Feb 10 2024 | 4.96 | 0.040 | 0.75% | 4.93 | 5.03 | 4.89 | 16,487.00 |
Feb 09 2024 | 4.92 | 0.030 | 0.64% | 4.89 | 5.09 | 4.87 | 12,498.00 |
Feb 08 2024 | 4.89 | 0.040 | 0.72% | 4.87 | 4.97 | 4.85 | 11,891.00 |
Feb 07 2024 | 4.86 | 0.070 | 1.47% | 4.77 | 4.91 | 4.72 | 20,432.00 |
Feb 06 2024 | 4.79 | 0.130 | 2.73% | 4.65 | 4.80 | 4.60 | 56,063.00 |
Feb 05 2024 | 4.66 | 0.070 | 1.57% | 3.20 | 4.72 | 3.20 | 2,152.00 |
Feb 04 2024 | 4.59 | -0.020 | -0.37% | 3.14 | 4.64 | 3.14 | 2,350.00 |
Feb 03 2024 | 4.61 | -0.040 | -0.87% | 4.66 | 4.68 | 4.60 | 4,439.00 |
Feb 02 2024 | 4.65 | 0.060 | 1.25% | 4.58 | 4.66 | 4.56 | 3,571.00 |
Feb 01 2024 | 4.59 | 0.010 | 0.30% | 4.57 | 4.62 | 4.49 | 1,057.00 |
Jan 31 2024 | 4.57 | -0.100 | -2.07% | 4.69 | 4.70 | 4.54 | 2,550.00 |
Jan 30 2024 | 4.67 | 0.050 | 1.07% | 4.59 | 4.76 | 4.58 | 135,239.00 |
Jan 29 2024 | 4.62 | 0.100 | 2.26% | 3.20 | 4.62 | 3.20 | 3,225.00 |
Jan 28 2024 | 4.52 | -0.020 | -0.41% | 4.54 | 4.60 | 4.48 | 1,172.00 |
Jan 27 2024 | 4.54 | 0.00 | 0.10% | 4.54 | 4.57 | 4.48 | 2,165.00 |
Jan 26 2024 | 4.53 | 0.100 | 2.23% | 4.45 | 4.55 | 4.41 | 3,368.00 |
Jan 25 2024 | 4.44 | -0.040 | -1.00% | 4.47 | 4.48 | 4.35 | 2,134.00 |
Jan 24 2024 | 4.48 | -0.010 | -0.16% | 4.47 | 4.51 | 4.39 | 6,659.00 |
Jan 23 2024 | 4.49 | -0.110 | -2.49% | 4.63 | 4.69 | 4.33 | 3,763.00 |
Jan 22 2024 | 4.60 | -0.290 | -5.99% | 3.20 | 4.77 | 3.05 | 1,597.00 |
Jan 21 2024 | 4.89 | -0.040 | -0.72% | 4.91 | 4.96 | 4.89 | 1,725.00 |
Jan 20 2024 | 4.93 | -0.060 | -1.15% | 4.96 | 4.98 | 4.90 | 1,205.00 |
Jan 19 2024 | 4.99 | 0.050 | 1.02% | 4.93 | 5.02 | 4.84 | 1,888.00 |
Jan 18 2024 | 4.94 | -0.120 | -2.46% | 5.07 | 5.08 | 4.85 | 6,656.00 |
Jan 17 2024 | 5.06 | -0.160 | -3.06% | 5.20 | 5.22 | 5.01 | 7,561.00 |
Jan 16 2024 | 5.22 | 0.190 | 3.75% | 3.20 | 5.25 | 3.20 | 6,549.00 |
Jan 15 2024 | 5.03 | 0.080 | 1.63% | 4.95 | 5.09 | 4.95 | 2,662.00 |
Jan 14 2024 | 4.95 | -0.200 | -3.89% | 5.13 | 5.15 | 4.95 | 3,200.00 |
Jan 13 2024 | 5.15 | 0.110 | 2.24% | 5.03 | 5.15 | 4.98 | 7,366.00 |
Jan 12 2024 | 5.04 | -0.160 | -3.01% | 5.20 | 5.37 | 4.88 | 17,539.00 |
Jan 11 2024 | 5.20 | 0.100 | 1.97% | 5.14 | 5.29 | 5.09 | 17,313.00 |
Jan 10 2024 | 5.10 | 0.410 | 8.82% | 4.69 | 5.19 | 4.67 | 26,131.00 |
Jan 09 2024 | 4.68 | 0.040 | 0.79% | 4.66 | 4.73 | 4.49 | 10,648.00 |
Jan 08 2024 | 4.65 | 0.230 | 5.12% | 3.20 | 4.70 | 3.20 | 16,843.00 |
Jan 07 2024 | 4.42 | -0.040 | -1.00% | 4.48 | 4.52 | 4.41 | 13,220.00 |
Jan 06 2024 | 4.46 | -0.050 | -1.20% | 4.52 | 4.52 | 4.42 | 11,999.00 |
Jan 05 2024 | 4.52 | -0.030 | -0.57% | 4.54 | 4.56 | 4.40 | 13,844.00 |
Jan 04 2024 | 4.54 | 0.130 | 2.93% | 4.44 | 4.60 | 4.41 | 17,253.00 |
Jan 03 2024 | 4.42 | -0.330 | -6.87% | 3.29 | 4.82 | 3.29 | 31,177.00 |
Jan 02 2024 | 4.74 | 0.050 | 1.17% | 3.20 | 4.85 | 3.20 | 6,429.00 |
Jan 01 2024 | 4.69 | 0.130 | 2.83% | 4.59 | 4.69 | 4.54 | 3,803.00 |
Dec 31 2023 | 4.56 | -0.040 | -0.83% | 4.60 | 4.65 | 4.55 | 2,576.00 |
Dec 30 2023 | 4.60 | 0.00 | -0.06% | 4.60 | 4.64 | 4.55 | 5,550.00 |
Dec 29 2023 | 4.60 | -0.110 | -2.32% | 4.69 | 5.07 | 4.54 | 3,879.00 |