Anadigics (ANAD)

Add to Watchlists
Create an Alert
0.6202 -0.03  -4.58% NASDAQ Oct 22, 5:01PM BATS Real time Currency in USD

Anadigics Total Return Price:

0.6202 for Oct. 22, 2014

View 4,000+ financial data types

View Full Chart

Anadigics Total Return Price Chart

Export Data
Save Image

Anadigics Historical Total Return Price Data

View and export this data going back to 1995. Start your Free Trial
Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Data for this Date Range  
Oct. 22, 2014 0.6202
Oct. 21, 2014 0.65
Oct. 20, 2014 0.66
Oct. 17, 2014 0.635
Oct. 16, 2014 0.6219
Oct. 15, 2014 0.61
Oct. 14, 2014 0.60
Oct. 13, 2014 0.58
Oct. 10, 2014 0.57
Oct. 9, 2014 0.575
Oct. 8, 2014 0.6016
Oct. 7, 2014 0.61
Oct. 6, 2014 0.63
Oct. 3, 2014 0.636
Oct. 2, 2014 0.6355
Oct. 1, 2014 0.66
Sept. 30, 2014 0.673
Sept. 29, 2014 0.6853
Sept. 26, 2014 0.693
Sept. 25, 2014 0.683
Sept. 24, 2014 0.6894
Sept. 23, 2014 0.6988
Sept. 22, 2014 0.6714
Sept. 19, 2014 0.7162
Sept. 18, 2014 0.70
   
Sept. 17, 2014 0.69
Sept. 16, 2014 0.68
Sept. 15, 2014 0.67
Sept. 12, 2014 0.7007
Sept. 11, 2014 0.72
Sept. 10, 2014 0.708
Sept. 9, 2014 0.738
Sept. 8, 2014 0.78
Sept. 5, 2014 0.84
Sept. 4, 2014 0.61
Sept. 3, 2014 0.611
Sept. 2, 2014 0.6238
Aug. 29, 2014 0.6265
Aug. 28, 2014 0.626
Aug. 27, 2014 0.63
Aug. 26, 2014 0.64
Aug. 25, 2014 0.62
Aug. 22, 2014 0.63
Aug. 21, 2014 0.64
Aug. 20, 2014 0.6218
Aug. 19, 2014 0.63
Aug. 18, 2014 0.6319
Aug. 15, 2014 0.62
Aug. 14, 2014 0.6351
Aug. 13, 2014 0.6462

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Total Return Price

Total return price is a theoretical price that helps investors look at their returns over time, accounting for both price appreciation and dividends received rather than price alone. It is the best way to calculate the actual returns on a stock over a period of time.

YCharts' total return price assumes that all dividends were reinvested and that no taxes were collected on dividend payments. This follows Center for Research in Security Prices (CRSP) methodology.

When calculating the return on an investment, an investor should look both at the changes in the value of the stock price as well as the gains from dividend payments. For example, if you buy a stock for $10, its price appreciates to $15 and it pays a $1 dividend, and you sell it, you have made $5 from the change in price and $1 from dividends. This $6 increase is your total gain, and your total return is 60%.

The total return price helps you to look backward to determine an equivalent price that you would have paid to get the same returns from a stock that paid no dividends (also adjusted for splits). Let's look at the previous example again.

Assumptions:
Price paid (1/1/01): $10.00
Closing price (12/30/01): $15.00
Dividend Paid (12/31/01): $1.00
Closing Price (12/31/01): $15.00

Your total returns for the year: $6.00 or 60%

Calculating Total Return Price:

12/31/01:
Actual Price: $15.00
Total Return Price: $15.00
The most recent total return price is always equal to the current price.

12/30/01:
Actual Price: $15.00
Total Return Price: $14.00 = $15.00 x (1-$1/$15.00)
The $1 dividend was 1/15 of the value of the stock, so if you could have received the dividend immediately after buying the stock on 12/30/01, you could have paid $14 for the stock and had a stock worth $15 because of the dividend that was paid.

1/1/01:
Actual Price: $10.00
Total Return Price: $9.33 = $10 x (1-$1/$15.00)
This is exactly like the previous problem. We received 1/15th of the stock's value on 12/30/01, so looking back we need to remove this value from the historical total returns price.
Learn More

Get data for
Advertisement

ANAD Total Return Price Benchmarks

Companies
Pericom Semiconductor 9.46
IXYS 10.16
Himax Technologies 8.02

ANAD Total Return Price Range, Past 5 Years

Minimum 0.5700 Oct 10 2014
Maximum 8.060 Jan 18 2011
Average 2.842

ANAD Total Return Price Excel Add-In Codes

  • Metric Code: total_return_price
  • Latest data point: =YCP("ANAD", "total_return_price")
  • Last 5 data points: =YCS("ANAD", "total_return_price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

You've hit the 10 page limit on YCharts.

Experience the power of YCharts Professional.
Start your Free 14-Day Trial.

Start My Free Trial No credit card required.

Already a subscriber? Sign in.

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}
Start your free 14 Day Trial.

{{root.upsell.info.button_text}} No credit card required.

Already a subscriber? Sign in.