Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ANRJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 419.75 | -0.25 | -0.06% | 421.25 | 421.25 | 419.00 | 99 |
| May 16 2024 | 420.00 | -1.60 | -0.38% | 420.85 | 421.05 | 420.00 | 47 |
| May 15 2024 | 421.60 | 5.00 | 1.20% | 418.75 | 421.60 | 418.75 | 70 |
| May 14 2024 | 416.60 | -0.15 | -0.04% | 414.20 | 418.05 | 414.15 | 98 |
| May 13 2024 | 416.75 | -0.40 | -0.10% | 415.00 | 416.75 | 412.50 | 253 |
| May 10 2024 | 417.15 | 4.90 | 1.19% | 419.55 | 419.55 | 416.90 | 172 |
| May 09 2024 | 412.25 | -0.75 | -0.18% | 411.00 | 412.25 | 410.65 | 67 |
| May 08 2024 | 413.00 | 0.75 | 0.18% | 410.15 | 413.00 | 409.75 | 110 |
| May 07 2024 | 412.25 | 2.60 | 0.63% | 407.80 | 412.60 | 407.80 | 372 |
| May 06 2024 | 409.65 | 4.95 | 1.22% | 408.80 | 410.65 | 407.00 | 253 |
| May 03 2024 | 404.70 | 2.85 | 0.71% | 403.50 | 405.85 | 402.60 | 171 |
| May 02 2024 | 401.85 | -0.75 | -0.19% | 403.65 | 404.50 | 401.05 | 419 |
| Apr 30 2024 | 402.60 | -2.30 | -0.57% | 406.10 | 406.10 | 402.50 | 196 |
| Apr 29 2024 | 404.90 | 5.90 | 1.48% | 402.30 | 404.90 | 402.30 | 151 |
| Apr 26 2024 | 399.00 | 8.65 | 2.22% | 395.55 | 399.00 | 395.55 | 2 |
| Apr 25 2024 | 390.35 | -5.55 | -1.40% | 395.20 | 395.20 | 390.35 | 56 |
| Apr 24 2024 | 395.90 | -2.30 | -0.58% | 397.80 | 397.80 | 395.90 | 68 |
| Apr 23 2024 | 398.20 | 5.60 | 1.43% | 394.70 | 398.20 | 394.70 | 15 |
| Apr 22 2024 | 392.60 | -4.25 | -1.07% | 396.10 | 396.10 | 392.60 | 19 |
| Apr 19 2024 | 396.85 | 0.10 | 0.03% | 394.70 | 396.85 | 394.70 | 59 |
| Apr 18 2024 | 396.75 | 1.35 | 0.34% | 396.10 | 396.75 | 395.40 | 64 |
| Apr 17 2024 | 395.40 | -0.10 | -0.03% | 395.35 | 397.00 | 395.35 | 42 |
| Apr 16 2024 | 395.50 | -7.40 | -1.84% | 396.25 | 396.25 | 393.30 | 248 |
| Apr 15 2024 | 402.90 | 0.95 | 0.24% | 405.00 | 405.00 | 402.00 | 247 |
| Apr 12 2024 | 401.95 | 0.75 | 0.19% | 402.05 | 404.40 | 401.95 | 11 |
| Apr 11 2024 | 401.20 | 5.30 | 1.34% | 400.20 | 401.20 | 399.00 | 7 |
| Apr 10 2024 | 395.90 | -4.10 | -1.03% | 402.00 | 403.10 | 395.90 | 116 |
| Apr 09 2024 | 400.00 | -2.10 | -0.52% | 400.80 | 402.00 | 400.00 | 8 |
| Apr 08 2024 | 402.10 | 4.10 | 1.03% | 398.85 | 402.10 | 398.85 | 81 |
| Apr 05 2024 | 398.00 | -6.30 | -1.56% | 398.75 | 399.25 | 398.00 | 7 |
| Apr 04 2024 | 404.30 | 4.55 | 1.14% | 400.95 | 404.30 | 400.10 | 161 |
| Apr 03 2024 | 399.75 | -1.10 | -0.27% | 398.20 | 399.75 | 395.90 | 47 |
| Apr 02 2024 | 400.85 | -3.00 | -0.74% | 406.25 | 406.25 | 400.85 | 198 |
| Mar 28 2024 | 403.85 | 7.75 | 1.96% | 403.30 | 403.85 | 400.75 | 134 |
| Mar 27 2024 | 396.10 | -0.70 | -0.18% | 396.40 | 396.40 | 396.10 | 14 |
| Mar 26 2024 | 396.80 | 1.05 | 0.27% | 397.20 | 398.55 | 396.80 | 31 |
| Mar 25 2024 | 395.75 | -0.55 | -0.14% | 398.55 | 398.55 | 395.75 | 177 |
| Mar 22 2024 | 396.30 | -0.60 | -0.15% | 395.10 | 396.30 | 395.10 | 18 |
| Mar 21 2024 | 396.90 | 6.90 | 1.77% | 394.10 | 396.90 | 393.90 | 80 |
| Mar 20 2024 | 390.00 | 2.25 | 0.58% | 389.10 | 390.00 | 389.10 | 12 |
| Mar 19 2024 | 387.75 | 0.10 | 0.03% | 387.35 | 387.95 | 387.10 | 87 |
| Mar 18 2024 | 387.65 | 3.30 | 0.86% | 387.40 | 388.15 | 387.40 | 63 |
| Mar 15 2024 | 384.35 | -0.60 | -0.16% | 383.70 | 385.00 | 383.70 | 25 |
| Mar 14 2024 | 384.95 | 0.95 | 0.25% | 384.95 | 386.90 | 383.95 | 125 |
| Mar 13 2024 | 384.00 | -1.65 | -0.43% | 384.85 | 384.85 | 384.00 | 52 |
| Mar 12 2024 | 385.65 | 3.35 | 0.88% | 384.90 | 386.25 | 383.00 | 489 |
| Mar 11 2024 | 382.30 | -6.15 | -1.58% | 384.55 | 385.45 | 382.30 | 24 |
| Mar 08 2024 | 388.45 | 2.40 | 0.62% | 386.55 | 388.45 | 386.55 | 134 |
| Mar 07 2024 | 386.05 | 1.45 | 0.38% | 382.55 | 387.95 | 382.55 | 74 |
| Mar 06 2024 | 384.60 | 4.20 | 1.10% | 380.65 | 384.60 | 380.65 | 4 |
| Mar 05 2024 | 380.40 | 0.05 | 0.01% | 380.15 | 381.50 | 379.90 | 85 |
| Mar 04 2024 | 380.35 | -0.35 | -0.09% | 379.15 | 380.35 | 378.45 | 1,005 |
| Mar 01 2024 | 380.70 | 1.60 | 0.42% | 379.65 | 380.85 | 379.65 | 26 |
| Feb 29 2024 | 379.10 | -0.25 | -0.07% | 378.35 | 379.80 | 378.30 | 94 |
| Feb 28 2024 | 379.35 | 0.00 | 0.00% | 379.35 | 379.35 | 379.35 | 0 |
| Feb 27 2024 | 379.35 | 1.35 | 0.36% | 377.30 | 379.35 | 377.00 | 109 |
| Feb 26 2024 | 378.00 | 0.80 | 0.21% | 376.70 | 378.00 | 376.70 | 60 |
| Feb 23 2024 | 377.20 | -0.55 | -0.15% | 377.85 | 377.85 | 377.20 | 14 |
| Feb 22 2024 | 377.75 | 1.90 | 0.51% | 380.60 | 380.60 | 377.75 | 26 |
| Feb 21 2024 | 375.85 | -2.55 | -0.67% | 376.45 | 376.45 | 375.85 | 11 |
| Feb 20 2024 | 378.40 | -1.75 | -0.46% | 378.80 | 379.15 | 378.40 | 23 |
| Feb 19 2024 | 380.15 | 1.05 | 0.28% | 379.35 | 380.15 | 378.65 | 38 |
