Rich Sparkle Holdings Limited (ANPA)
NASDAQ: ANPA · Real-Time Price · USD
27.00
+0.05 (0.19%)
Oct 7, 2025, 4:00 PM EDT - Market closed
Rich Sparkle Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 27.70 | 29.50 | 26.93 | 27.00 | 27.00 | 0.19% | 5,643 |
| Oct 6, 2025 | 26.00 | 28.00 | 25.50 | 26.95 | 26.95 | 3.65% | 15,640 |
| Oct 3, 2025 | 29.28 | 29.28 | 25.00 | 26.00 | 26.00 | -10.03% | 19,343 |
| Oct 2, 2025 | 29.27 | 29.69 | 28.90 | 28.90 | 28.90 | -3.83% | 15,211 |
| Oct 1, 2025 | 29.63 | 30.30 | 29.60 | 30.05 | 30.05 | 1.52% | 3,364 |
| Sep 30, 2025 | 30.50 | 31.42 | 29.60 | 29.60 | 29.60 | -1.04% | 13,371 |
| Sep 29, 2025 | 29.05 | 31.00 | 29.05 | 29.91 | 29.91 | 1.58% | 13,221 |
| Sep 26, 2025 | 35.45 | 35.45 | 29.10 | 29.44 | 29.44 | -16.13% | 26,125 |
| Sep 25, 2025 | 36.04 | 36.32 | 35.11 | 35.11 | 35.11 | -0.97% | 3,330 |
| Sep 24, 2025 | 36.07 | 36.07 | 35.45 | 35.45 | 35.45 | -4.34% | 4,767 |
| Sep 23, 2025 | 35.00 | 38.97 | 35.00 | 37.06 | 37.06 | 4.25% | 25,199 |
| Sep 22, 2025 | 36.99 | 38.80 | 35.23 | 35.55 | 35.55 | -11.24% | 9,630 |
| Sep 19, 2025 | 34.50 | 40.05 | 34.50 | 40.05 | 40.05 | 10.48% | 14,698 |
| Sep 18, 2025 | 40.45 | 40.45 | 32.91 | 36.25 | 36.25 | -9.38% | 15,843 |
| Sep 17, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.79% | 2,713 |
| Sep 16, 2025 | 41.85 | 41.85 | 40.00 | 40.32 | 40.32 | 2.08% | 6,249 |
| Sep 15, 2025 | 40.84 | 42.50 | 38.50 | 39.50 | 39.50 | -2.49% | 10,670 |
| Sep 12, 2025 | 48.00 | 48.00 | 40.51 | 40.51 | 40.51 | -15.60% | 73,899 |
| Sep 11, 2025 | 47.35 | 48.10 | 46.00 | 48.00 | 48.00 | 4.35% | 401,470 |
| Sep 10, 2025 | 38.90 | 51.67 | 38.90 | 46.00 | 46.00 | 6.98% | 221,146 |
| Sep 9, 2025 | 34.42 | 43.00 | 34.00 | 43.00 | 43.00 | 14.66% | 93,078 |
| Sep 8, 2025 | 40.62 | 42.43 | 36.99 | 37.50 | 37.50 | -7.68% | 13,282 |
| Sep 5, 2025 | 38.08 | 43.42 | 37.70 | 40.62 | 40.62 | 1.55% | 98,742 |
| Sep 4, 2025 | 40.90 | 40.90 | 37.50 | 40.00 | 40.00 | -0.55% | 11,799 |
| Sep 3, 2025 | 41.70 | 43.60 | 39.80 | 40.22 | 40.22 | -4.47% | 46,969 |
| Sep 2, 2025 | 42.05 | 42.10 | 39.00 | 42.10 | 42.10 | 3.39% | 26,176 |
| Aug 29, 2025 | 46.00 | 46.60 | 39.72 | 40.72 | 40.72 | -12.03% | 41,442 |
| Aug 28, 2025 | 46.71 | 49.99 | 43.10 | 46.29 | 46.29 | -3.56% | 108,360 |
| Aug 27, 2025 | 53.44 | 54.75 | 45.60 | 48.00 | 48.00 | -9.23% | 135,857 |
| Aug 26, 2025 | 42.17 | 52.88 | 42.00 | 52.88 | 52.88 | 26.81% | 27,816 |
| Aug 25, 2025 | 37.50 | 42.00 | 37.49 | 41.70 | 41.70 | 13.32% | 35,685 |
| Aug 22, 2025 | 34.29 | 37.27 | 34.00 | 36.80 | 36.80 | 9.80% | 20,925 |
| Aug 21, 2025 | 30.05 | 34.50 | 30.05 | 33.52 | 33.52 | 8.50% | 17,804 |
| Aug 20, 2025 | 34.92 | 35.49 | 30.81 | 30.89 | 30.89 | -11.41% | 36,663 |
| Aug 19, 2025 | 34.50 | 35.99 | 33.80 | 34.87 | 34.87 | 1.07% | 22,721 |
| Aug 18, 2025 | 33.01 | 35.70 | 33.01 | 34.50 | 34.50 | -5.48% | 9,780 |
| Aug 15, 2025 | 33.93 | 36.67 | 33.51 | 36.50 | 36.50 | 14.06% | 15,814 |
| Aug 14, 2025 | 39.51 | 39.51 | 31.01 | 32.00 | 32.00 | -19.60% | 63,509 |
| Aug 13, 2025 | 36.90 | 44.00 | 32.01 | 39.80 | 39.80 | -0.23% | 38,646 |
| Aug 12, 2025 | 35.14 | 39.95 | 34.56 | 39.89 | 39.89 | 12.87% | 24,225 |
| Aug 11, 2025 | 35.10 | 36.26 | 33.39 | 35.34 | 35.34 | 0.71% | 20,243 |
| 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% | 37,630 |
| Aug 1, 2025 | 24.65 | 32.54 | 24.65 | 31.35 | 31.35 | 13.55% | 70,692 |
| Jul 31, 2025 | 36.13 | 36.13 | 22.94 | 27.61 | 27.61 | -21.56% | 146,644 |
| Jul 30, 2025 | 36.96 | 41.00 | 30.00 | 35.20 | 35.20 | -5.40% | 180,886 |
| Jul 29, 2025 | 25.64 | 38.77 | 25.64 | 37.21 | 37.21 | 43.06% | 359,881 |