Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/27/2017	-0.45 / -1.35%	33.25	33.40	32.30	32.80	32.73	18.21	1,381,140
10/26/2017	-0.60 / -1.77%	33.80	33.85	33.10	33.25	33.42	18.46	754,900
10/25/2017	+0.30 / +0.89%	33.55	33.90	33.55	33.85	33.75	18.79	355,630
10/24/2017	+0.25 / +0.75%	33.30	33.60	33.25	33.55	33.47	18.62	772,490
10/23/2017	-0.70 / -2.06%	34.00	34.00	33.20	33.30	33.57	18.48	1,615,830
10/20/2017	-0.65 / -1.88%	34.65	34.90	33.95	34.00	34.44	18.87	1,909,010
10/19/2017	-0.25 / -0.72%	35.00	35.20	34.65	34.65	34.90	19.23	1,012,990
10/18/2017	-0.35 / -0.99%	35.30	35.75	34.90	34.90	35.39	19.37	1,772,890
10/17/2017	+0.55 / +1.59%	35.20	35.80	35.20	35.25	35.59	19.57	3,272,310
10/16/2017	0.00 / 0.00%	34.75	35.00	34.60	34.70	34.82	19.26	933,100
10/13/2017	+0.05 / +0.14%	34.65	35.20	34.55	34.70	34.78	19.26	913,690
10/12/2017	-0.10 / -0.29%	34.70	34.95	34.60	34.65	34.74	19.23	719,520
10/11/2017	-0.40 / -1.14%	35.40	35.40	34.50	34.75	35.01	19.29	1,090,690
10/10/2017	+0.80 / +2.33%	34.50	35.15	34.35	35.15	34.84	19.51	1,599,240
10/9/2017	+0.40 / +1.18%	33.95	34.50	33.75	34.35	34.07	19.07	869,000
10/6/2017	-0.05 / -0.15%	34.00	34.25	33.85	33.95	33.99	18.84	521,280
10/5/2017	-0.30 / -0.87%	34.10	34.60	33.90	34.00	34.24	18.87	811,740
10/4/2017	+0.90 / +2.69%	33.35	34.30	33.30	34.30	33.75	19.04	967,540
10/3/2017	-0.45 / -1.33%	33.75	33.85	33.00	33.40	33.39	18.54	1,479,880
10/2/2017	-0.40 / -1.17%	34.30	34.60	33.75	33.85	34.14	18.79	663,360
9/29/2017	+0.30 / +0.88%	33.95	34.25	33.50	34.25	33.83	19.01	1,702,840
9/28/2017	-0.75 / -2.16%	34.70	35.00	33.80	33.95	34.35	18.84	1,988,230
9/27/2017	0.00 / 0.00%	34.80	35.10	34.60	34.70	34.77	19.26	943,140
9/26/2017	-0.40 / -1.14%	35.10	35.30	34.70	34.70	34.91	19.26	1,440,260
9/25/2017	-0.25 / -0.71%	35.40	36.10	35.10	35.10	35.61	19.48	1,407,400
9/22/2017	+0.35 / +1.00%	35.20	35.75	35.00	35.35	35.47	19.62	1,395,350
9/21/2017	+0.30 / +0.86%	34.95	35.25	34.60	35.00	34.99	19.43	1,359,010
9/20/2017	+0.10 / +0.29%	34.70	35.00	34.35	34.70	34.65	19.26	1,530,850
9/19/2017	-0.20 / -0.57%	34.70	35.40	34.60	34.60	34.92	19.20	1,608,240
9/18/2017	-0.50 / -1.42%	35.70	36.45	34.80	34.80	35.64	19.32	3,164,970

<<Previous 30 days Next 30 days>>

AAA News

29/04	AAA: Explanation of the difference in after tax-profit in Quarter 1.2025
29/04	AAA: Link to the amended charter
29/04	AAA: Minutes & Resolution of the 2025 AGM
22/04	AAA: Approving the divestment in Navisoft
21/04	AAA: Annual Report 2024

More News

Related Companies

	Volume	Price	Change
ABS	140,700	2.99	-0.33%
APC	0	7.60	0.00%
APH	109,100	6.48	-1.82%
APP	17,500	5.40	-1.82%
BMP	272,000	173.80	2.24%
BRC	16,200	13.00	0.78%
BRR	0	18.50	0.00%