Rich Sparkle Limited Ord... (ANPA)
NASDAQ: ANPA
· Real-Time Price · USD
30.89
-3.98 (-11.41%)
At close: Aug 20, 2025, 3:59 PM
30.90
0.03%
After-hours: Aug 20, 2025, 07:55 PM EDT
ANPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 34.92 | 35.49 | 30.81 | 30.89 | n/a | -11.41% | 36,081 |
| Aug 19, 2025 | 34.50 | 35.99 | 33.80 | 34.87 | 34.87 | 1.07% | 22,700 |
| Aug 18, 2025 | 33.01 | 35.70 | 33.01 | 34.50 | 34.50 | -5.48% | 9,800 |
| Aug 15, 2025 | 33.93 | 36.67 | 33.51 | 36.50 | 36.50 | 14.06% | 15,800 |
| Aug 14, 2025 | 39.51 | 39.51 | 31.01 | 32.00 | 32.00 | -19.60% | 63,200 |
| Aug 13, 2025 | 36.90 | 44.00 | 32.01 | 39.80 | 39.80 | -0.23% | 38,600 |
| Aug 12, 2025 | 35.14 | 39.95 | 34.56 | 39.89 | 39.89 | 12.87% | 24,100 |
| Aug 11, 2025 | 35.10 | 36.26 | 33.39 | 35.34 | 35.34 | 0.71% | 19,921 |
| Aug 8, 2025 | 30.28 | 36.00 | 30.10 | 35.09 | 35.09 | 15.43% | 45,003 |
| Aug 7, 2025 | 29.05 | 31.13 | 27.50 | 30.40 | 30.40 | 6.63% | 35,330 |
| Aug 6, 2025 | 29.29 | 30.50 | 26.58 | 28.51 | 28.51 | -3.97% | 64,515 |
| Aug 5, 2025 | 30.38 | 31.99 | 27.55 | 29.69 | 29.69 | -4.23% | 63,623 |
| Aug 4, 2025 | 30.37 | 33.37 | 30.36 | 31.00 | 31.00 | -1.12% | 37,500 |
| Aug 1, 2025 | 24.65 | 32.54 | 24.65 | 31.35 | 31.35 | 13.55% | 70,500 |
| Jul 31, 2025 | 36.13 | 36.13 | 22.94 | 27.61 | 27.61 | -21.56% | 146,200 |
| Jul 30, 2025 | 36.96 | 41.00 | 30.00 | 35.20 | 35.20 | -5.40% | 180,900 |
| Jul 29, 2025 | 25.64 | 38.77 | 25.64 | 37.21 | 37.21 | 43.06% | 359,900 |
| Jul 28, 2025 | 28.50 | 29.33 | 23.10 | 26.01 | 26.01 | -6.54% | 298,000 |
| Jul 25, 2025 | 24.21 | 32.35 | 23.00 | 27.83 | 27.83 | 11.41% | 269,200 |
| Jul 24, 2025 | 16.27 | 25.80 | 14.00 | 24.98 | 24.98 | 30.65% | 521,900 |