Rich Sparkle Holdings Limited (ANPA)
NASDAQ: ANPA · Real-Time Price · USD
31.35
+3.74 (13.55%)
At close: Aug 1, 2025, 4:00 PM
30.73
-0.62 (-1.98%)
After-hours: Aug 1, 2025, 7:42 PM EDT
Rich Sparkle Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 28.50 | 29.34 | 23.10 | 26.01 | 26.01 | -6.54% | 297,953 |
| Jul 25, 2025 | 24.21 | 32.35 | 23.00 | 27.83 | 27.83 | 11.41% | 269,242 |
| Jul 24, 2025 | 16.27 | 25.80 | 14.00 | 24.98 | 24.98 | 30.65% | 521,875 |
| Jul 23, 2025 | 11.97 | 21.70 | 11.00 | 19.12 | 19.12 | 59.20% | 1,103,494 |
| Jul 22, 2025 | 11.42 | 12.86 | 10.07 | 12.01 | 12.01 | 9.38% | 618,604 |
| Jul 21, 2025 | 7.55 | 10.98 | 6.97 | 10.98 | 10.98 | 40.59% | 402,354 |
| Jul 18, 2025 | 5.96 | 9.72 | 5.90 | 7.81 | 7.81 | 26.17% | 1,075,110 |
| Jul 17, 2025 | 4.72 | 6.36 | 4.41 | 6.19 | 6.19 | 31.70% | 580,029 |
| Jul 16, 2025 | 4.24 | 4.91 | 4.20 | 4.70 | 4.70 | 2.62% | 544,192 |
| Jul 15, 2025 | 3.07 | 7.16 | 3.04 | 4.58 | 4.58 | 50.66% | 13,168,754 |
| Jul 14, 2025 | 3.51 | 3.61 | 2.80 | 3.04 | 3.04 | -13.39% | 380,931 |
| Jul 11, 2025 | 3.72 | 3.90 | 3.44 | 3.51 | 3.51 | -4.36% | 225,440 |
| Jul 10, 2025 | 4.01 | 4.30 | 3.60 | 3.67 | 3.67 | -22.90% | 781,388 |
| Jul 9, 2025 | 3.60 | 14.83 | 3.50 | 4.76 | 4.76 | 35.23% | 5,144,695 |