Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/31/2023	-0.11 / -1.32%	8.11	8.30	8.10	8.22	8.18	8.22	6,817,800
1/30/2023	+0.54 / +6.93%	7.80	8.33	7.80	8.33	8.17	8.33	8,001,400
1/27/2023	+0.20 / +2.64%	7.75	7.84	7.68	7.79	7.77	7.79	3,118,200
1/19/2023	+0.01 / +0.13%	7.58	7.63	7.47	7.59	7.56	7.59	2,352,400
1/18/2023	+0.18 / +2.43%	7.41	7.60	7.40	7.58	7.54	7.58	2,252,200
1/17/2023	+0.24 / +3.35%	7.24	7.40	7.17	7.40	7.31	7.40	2,365,400
1/16/2023	+0.04 / +0.56%	7.15	7.19	7.10	7.16	7.14	7.16	1,240,600
1/13/2023	-0.07 / -0.97%	7.25	7.28	7.12	7.12	7.22	7.12	1,754,700
1/12/2023	0.00 / 0.00%	7.19	7.25	7.15	7.19	7.19	7.19	850,100
1/11/2023	+0.12 / +1.70%	7.15	7.25	7.10	7.19	7.19	7.19	1,038,300
1/10/2023	0.00 / 0.00%	7.00	7.17	6.97	7.07	7.05	7.07	1,397,400
1/9/2023	-0.07 / -0.98%	7.20	7.25	7.04	7.07	7.13	7.07	1,121,000
1/6/2023	-0.03 / -0.42%	7.17	7.28	7.10	7.14	7.21	7.14	1,431,100
1/5/2023	+0.06 / +0.84%	7.15	7.19	7.09	7.17	7.14	7.17	980,300
1/4/2023	-0.04 / -0.56%	7.15	7.29	7.11	7.11	7.18	7.11	1,301,900
1/3/2023	+0.32 / +4.69%	6.81	7.15	6.81	7.15	7.04	7.15	1,543,300
12/30/2022	-0.03 / -0.44%	6.89	6.90	6.78	6.83	6.82	6.83	1,032,000
12/29/2022	-0.06 / -0.87%	6.90	7.00	6.80	6.86	6.93	6.86	1,265,200
12/28/2022	+0.04 / +0.58%	6.93	6.97	6.83	6.92	6.92	6.92	1,152,100
12/27/2022	+0.20 / +2.99%	6.70	6.89	6.69	6.88	6.78	6.88	1,606,700
12/26/2022	-0.47 / -6.57%	7.20	7.20	6.68	6.68	6.91	6.68	1,757,100
12/23/2022	-0.05 / -0.69%	7.19	7.25	7.12	7.15	7.16	7.15	1,143,000
12/22/2022	+0.08 / +1.12%	7.16	7.29	7.01	7.20	7.17	7.20	1,149,600
12/21/2022	-0.06 / -0.84%	7.23	7.31	6.85	7.12	7.10	7.12	2,568,500
12/20/2022	-0.47 / -6.14%	7.70	7.70	7.13	7.18	7.32	7.18	7,067,351
12/19/2022	-0.16 / -2.05%	7.82	8.03	7.60	7.65	7.88	7.65	3,566,600
12/16/2022	+0.08 / +1.03%	7.69	7.98	7.60	7.81	7.80	7.81	3,532,500
12/15/2022	+0.16 / +2.11%	7.60	7.75	7.56	7.73	7.70	7.73	3,509,500
12/14/2022	+0.07 / +0.93%	7.63	7.70	7.52	7.57	7.61	7.57	2,083,900
12/13/2022	-0.09 / -1.19%	7.68	7.68	7.37	7.50	7.45	7.50	2,667,100

<<Previous 30 days Next 30 days>>

AAA News

01/10	AAA: Approving the transaction with related parties
24/09	AAA: Report Insider Transaction
20/09	AAA: Sustainability Report 2023 via the website
17/09	AAA: Change in the content of Business Registration Confirmation
11/09	AAA: BOD resolution on buying shares

More News

Related Companies

	Volume	Price	Change
ABS	248,600	3.82	0.53%
APC	1,000	6.60	3.13%
APH	640,300	6.34	-0.16%
APP	13,700	8.20	-4.65%
BMP	120,800	132.00	1.07%
BRC	9,400	13.85	0.00%
BRR	0	18.00	0.00%
CSV	1,038,700	36.55	-0.81%