Get the Stockscreener App
0.4482
0.38%
-0.0017
After Hours:
.45
0.0018
+0.40%
Airnet Technology Inc Adr Stock (ANTE) Price History
The historical daily chart and data for Airnet Technology Inc Adr stock (ANTE), show that the latest closing stock price as of February 07, 2025, is $0.4482.
- Airnet Technology Inc Adr all-time high stock price is $154.00, occurred on June 15, 2015.
- The lowest Airnet Technology Inc Adr stock price recorded was $0.00 on January 22, 2024. Since then, Airnet Technology Inc Adr's stock price has risen over to $0.4482 now.
- The 52-week high stock price for ANTE is $2.90, representing a 547.03% increase from the current share price, occurred on August 06, 2024.
- The 52-week low stock price for ANTE is $0.26, indicating a -41.99% decrease from the current share price, occurred on August 14, 2024.
- The closing price of Airnet Technology Inc Adr (ANTE) stock in the beginning of 2024 was $6.52. The stock closed the year at $1.10, a loss of over -83.13% for the year.
The table below shows more information about ANTE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $0.45 | $0.448 | $0.002 | 4,411.0 | -0.38% |
| Feb 06, 2025 | $0.469 | $0.448 | $0.021 | 20,820.0 | +0.22% |
| Feb 05, 2025 | $0.45 | $0.448 | $0.002 | 5,088.0 | +0.20% |
| Feb 04, 2025 | $0.46 | $0.448 | $0.012 | 12,081.0 | -1.32% |
| Feb 03, 2025 | $0.46 | $0.448 | $0.012 | 11,888.0 | -3.38% |
| Jan 31, 2025 | $0.4699 | $0.4401 | $0.0298 | 24,474.0 | +6.80% |
| Jan 30, 2025 | $0.45 | $0.438 | $0.012 | 55,875.0 | -2.18% |
| Jan 29, 2025 | $0.4499 | $0.4364 | $0.0135 | 31,078.0 | -0.04% |
| Jan 28, 2025 | $0.45 | $0.438 | $0.012 | 5,473.0 | +2.74% |
| Jan 27, 2025 | $0.4593 | $0.42 | $0.0393 | 15,127.0 | -5.30% |
| Jan 24, 2025 | $0.471 | $0.43 | $0.041 | 35,340.0 | +3.70% |
| Jan 23, 2025 | $0.46 | $0.4418 | $0.0182 | 24,098.0 | -1.55% |
| Jan 22, 2025 | $0.49 | $0.438 | $0.052 | 59,828.0 | -3.92% |
| Jan 21, 2025 | $0.4795 | $0.4701 | $0.0094 | 20,442.0 | +0.96% |
| Jan 17, 2025 | $0.467 | $0.44 | $0.027 | 41,206.0 | +6.11% |
| Jan 16, 2025 | $0.457 | $0.44 | $0.017 | 2,686.0 | -3.70% |
| Jan 15, 2025 | $0.47 | $0.438 | $0.032 | 26,786.0 | +4.34% |
| Jan 14, 2025 | $0.44 | $0.4201 | $0.0199 | 14,055.0 | -0.48% |
| Jan 13, 2025 | $0.468 | $0.42 | $0.048 | 63,095.0 | -5.86% |
| Jan 10, 2025 | $0.475 | $0.438 | $0.037 | 31,101.0 | -2.60% |
| Jan 08, 2025 | $0.48 | $0.438 | $0.042 | 14,059.0 | -1.70% |
Airnet Technology Inc Adr Stock (ANTE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Airnet Technology Inc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ANTE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Airnet Technology Inc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Airnet Technology Inc Adr Stock (ANTE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $0.469 | $0.448 | $0.021 | 54,288.0 | -4.62% |
| Jan, 2025 | $0.495 | $0.42 | $0.075 | 720,953.0 | -1.07% |
Airnet Technology Inc Adr Stock (ANTE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.5199 | $0.35 | $0.1699 | 1,996,879.0 | +13.60% |
| Nov, 2024 | $0.8143 | $0.386 | $0.4283 | 3,669,148.0 | -22.41% |
| Oct, 2024 | $0.70 | $0.30 | $0.40 | 11,850,990.0 | +63.09% |
| Sep, 2024 | $0.40 | $0.2625 | $0.1375 | 5,461,464.0 | +24.94% |
| Aug, 2024 | $2.90 | $0.26 | $2.64 | 27,742,932.0 | -84.94% |
| Jul, 2024 | $2.20 | $0.99 | $1.21 | 531,759.0 | +62.96% |
| Jun, 2024 | $1.19 | $0.99 | $0.20 | 134,276.0 | +0.00% |
| May, 2024 | $1.37 | $0.95 | $0.42 | 78,701.0 | -6.90% |
| Apr, 2024 | $1.86 | $1.14 | $0.72 | 441,351.0 | -25.16% |
| Mar, 2024 | $1.95 | $1.08 | $0.87 | 1,367,804.0 | +36.01% |
| Feb, 2024 | $1.69 | $0.6811 | $1.01 | 2,608,598.0 | +53.96% |
| Jan, 2024 | $0.99 | $0.6412 | $0.3488 | 165,234.0 | -10.81% |
Airnet Technology Inc Adr Stock (ANTE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.85 | $0.5625 | $0.2875 | 130,607.0 | +29.67% |
| Nov, 2023 | $0.8291 | $0.569 | $0.2601 | 43,294.0 | -14.67% |
| Oct, 2023 | $1.07 | $0.741 | $0.329 | 21,293.0 | -22.68% |
| Sep, 2023 | $1.18 | $0.97 | $0.21 | 29,221.0 | -10.19% |
| Aug, 2023 | $1.42 | $1.03 | $0.39 | 62,682.0 | -22.86% |
| Jul, 2023 | $1.50 | $1.22 | $0.28 | 57,651.0 | +14.75% |
| Jun, 2023 | $1.80 | $1.06 | $0.7306 | 151,776.0 | +10.91% |
| May, 2023 | $1.87 | $1.00 | $0.8699 | 128,249.0 | -28.10% |
| Apr, 2023 | $1.75 | $1.51 | $0.24 | 57,413.0 | -6.71% |
| Mar, 2023 | $1.66 | $0.65 | $1.01 | 945,846.0 | +59.22% |
| Feb, 2023 | $1.48 | $1.03 | $0.45 | 60,691.0 | -27.46% |
| Jan, 2023 | $1.66 | $1.01 | $0.6499 | 198,882.0 | +29.09% |
0.36%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):