S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Antin Infrastructure Partners (ANTIN)
Antin Infrastructure Partners (ANTIN) Historical

ANTIN Antin Infrastructure Partners

13.18

-0.08 (-0.60%)

May 17 2024 - Closed

Delayed by 15 minutes

ANTIN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	13.26	-0.34	-2.50%	13.66	13.66	13.14	31,969
May 15 2024	13.60	-0.06	-0.44%	13.64	13.86	13.46	24,484
May 14 2024	13.66	0.42	3.17%	13.22	13.72	13.22	25,117
May 13 2024	13.24	0.02	0.15%	13.20	13.36	13.10	12,628
May 10 2024	13.22	0.36	2.80%	13.16	13.34	12.98	24,233
May 09 2024	12.86	0.28	2.23%	12.58	12.86	12.58	14,382
May 08 2024	12.58	0.08	0.64%	12.56	12.58	12.36	28,092
May 07 2024	12.50	0.20	1.63%	12.36	12.58	12.34	19,669
May 06 2024	12.30	0.02	0.16%	12.36	12.36	12.10	12,808
May 03 2024	12.28	0.20	1.66%	12.16	12.42	12.14	21,643
May 02 2024	12.08	0.08	0.67%	12.10	12.18	11.90	57,262
Apr 30 2024	12.00	-0.70	-5.51%	12.90	12.90	12.00	35,929
Apr 29 2024	12.70	0.26	2.09%	12.50	12.92	12.50	19,857
Apr 26 2024	12.44	0.18	1.47%	12.40	12.62	12.40	18,675
Apr 25 2024	12.26	-0.40	-3.16%	12.70	12.70	12.16	23,404
Apr 24 2024	12.66	0.02	0.16%	12.70	12.86	12.58	23,044
Apr 23 2024	12.64	0.10	0.80%	12.48	12.70	12.48	12,590
Apr 22 2024	12.54	0.34	2.79%	12.32	12.56	12.32	21,645
Apr 19 2024	12.20	-0.12	-0.97%	12.26	12.28	12.10	22,253
Apr 18 2024	12.32	-0.02	-0.16%	12.42	12.48	12.22	18,957
Apr 17 2024	12.34	-0.08	-0.64%	12.44	12.56	12.28	23,030
Apr 16 2024	12.42	-0.40	-3.12%	12.68	12.68	12.32	25,325
Apr 15 2024	12.82	-0.30	-2.29%	13.14	13.24	12.76	20,188
Apr 12 2024	13.12	-0.04	-0.30%	13.16	13.26	13.04	18,613
Apr 11 2024	13.16	0.14	1.08%	13.10	13.32	12.94	27,305
Apr 10 2024	13.02	-0.18	-1.36%	13.18	13.32	12.98	27,495
Apr 09 2024	13.20	0.16	1.23%	13.06	13.32	13.00	17,364
Apr 08 2024	13.04	-0.08	-0.61%	13.18	13.28	13.04	28,042
Apr 05 2024	13.12	-0.36	-2.67%	13.50	13.50	13.12	12,929
Apr 04 2024	13.48	0.04	0.30%	13.58	13.76	13.30	22,948
Apr 03 2024	13.44	0.28	2.13%	13.22	13.58	13.00	23,959
Apr 02 2024	13.16	-0.28	-2.08%	13.42	13.62	13.16	23,268
Mar 28 2024	13.44	0.17	1.28%	13.35	13.47	13.11	19,270
Mar 27 2024	13.27	0.17	1.30%	13.13	13.27	13.09	22,969
Mar 26 2024	13.10	-0.21	-1.58%	13.35	13.36	12.97	24,785
Mar 25 2024	13.31	-0.01	-0.08%	13.28	13.42	13.08	23,456
Mar 22 2024	13.32	-0.05	-0.37%	13.32	13.56	13.32	30,755
Mar 21 2024	13.37	0.30	2.30%	13.29	13.51	13.13	34,074
Mar 20 2024	13.07	-0.05	-0.38%	13.00	13.17	12.94	31,393
Mar 19 2024	13.12	-0.18	-1.35%	13.26	13.29	12.90	56,687
Mar 18 2024	13.30	-0.26	-1.92%	13.31	13.51	13.04	58,105
Mar 15 2024	13.56	0.24	1.80%	13.25	13.67	13.25	87,085
Mar 14 2024	13.32	-0.27	-1.99%	13.62	13.62	13.32	17,399
Mar 13 2024	13.59	-0.19	-1.38%	13.81	13.87	13.59	18,564
Mar 12 2024	13.78	0.08	0.58%	13.63	13.84	13.40	32,063
Mar 11 2024	13.70	-0.34	-2.42%	13.82	14.10	13.70	43,335
Mar 08 2024	14.04	0.41	3.01%	13.83	14.38	13.80	47,059
Mar 07 2024	13.63	-1.70	-11.09%	14.63	14.64	13.63	106,519
Mar 06 2024	15.33	0.42	2.82%	15.04	15.48	14.89	39,552
Mar 05 2024	14.91	0.37	2.54%	14.60	15.03	14.60	36,351
Mar 04 2024	14.54	-0.35	-2.35%	15.00	15.06	14.34	39,118
Mar 01 2024	14.89	-0.45	-2.93%	15.40	15.50	14.81	41,937
Feb 29 2024	15.34	-0.12	-0.78%	15.30	15.48	15.30	36,071
Feb 28 2024	15.46	0.00	0.00%	15.46	15.46	15.46	0.00
Feb 27 2024	15.46	-0.27	-1.72%	15.65	15.68	15.32	26,081
Feb 26 2024	15.73	-0.02	-0.13%	15.68	15.94	15.48	25,076
Feb 23 2024	15.75	-0.08	-0.51%	15.75	15.91	15.61	28,075
Feb 22 2024	15.83	-0.16	-1.00%	16.10	16.49	15.83	41,536
Feb 21 2024	15.99	-1.27	-7.36%	16.95	17.00	15.80	56,387
Feb 20 2024	17.26	0.31	1.83%	17.10	17.28	16.87	41,314
Feb 19 2024	16.95	0.50	3.04%	16.45	17.03	16.45	38,805

Antin Infrastructure Par...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions