Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/5/2016	+0.10 / +0.33%	30.50	30.60	30.40	30.50	30.44	16.11	207,756
10/4/2016	-0.30 / -0.98%	30.80	30.80	30.20	30.40	30.47	16.06	392,890
10/3/2016	0.00 / 0.00%	30.70	30.90	30.40	30.70	30.55	16.22	355,800
9/30/2016	-0.40 / -1.29%	31.10	31.10	30.10	30.70	30.54	16.22	404,590
9/29/2016	+0.20 / +0.65%	30.90	31.40	30.50	31.10	31.16	16.43	593,982
9/28/2016	+0.40 / +1.31%	30.50	31.00	30.50	30.90	30.80	16.32	428,960
9/27/2016	+0.60 / +2.01%	30.60	30.60	30.00	30.50	30.41	16.11	596,618
9/26/2016	-0.60 / -1.97%	30.50	30.80	29.90	29.90	30.26	15.79	335,410
9/23/2016	-0.60 / -1.93%	31.00	31.30	30.00	30.50	31.10	16.11	198,050
9/22/2016	+0.10 / +0.32%	31.10	32.00	30.90	31.10	31.44	16.43	357,700
9/21/2016	+1.40 / +4.73%	29.60	31.30	29.60	31.00	30.67	16.37	490,346
9/20/2016	+0.30 / +1.02%	29.60	29.60	29.20	29.60	29.41	15.63	375,400
9/19/2016	+0.40 / +1.38%	28.90	29.60	28.80	29.30	29.24	15.48	623,428
9/16/2016	-0.30 / -1.03%	29.20	29.30	28.80	28.90	28.98	15.26	307,787
9/15/2016	+0.40 / +1.39%	28.80	29.90	28.80	29.20	29.38	15.42	354,685
9/14/2016	-0.20 / -0.69%	29.10	29.80	27.10	28.80	28.72	15.21	1,159,781
9/13/2016	-3.00 / -9.38%	32.00	32.00	28.80	29.00	30.00	15.32	518,713
9/12/2016	-0.90 / -2.74%	32.60	32.80	32.00	32.00	32.50	16.90	153,625
9/9/2016	0.00 / 0.00%	32.60	32.90	32.20	32.90	32.71	17.38	189,360
9/8/2016	-0.10 / -0.30%	32.60	33.00	32.50	32.90	32.64	17.38	116,740
9/7/2016	0.00 / 0.00%	32.70	33.00	32.40	33.00	33.00	17.43	289,105
9/6/2016	-0.10 / -0.30%	33.00	33.00	32.60	33.00	32.91	17.43	153,709
9/5/2016	+0.10 / +0.30%	33.00	33.10	32.20	33.10	32.88	17.48	123,611
9/1/2016	+0.10 / +0.30%	32.70	33.00	32.50	33.00	32.88	17.43	100,560
8/31/2016	-0.20 / -0.60%	33.00	33.20	32.90	32.90	33.07	17.38	93,636
8/30/2016	0.00 / 0.00%	32.90	33.20	32.80	33.10	32.98	17.48	53,830
8/29/2016	0.00 / 0.00%	33.10	33.20	32.50	33.10	32.97	17.48	351,255
8/26/2016	-0.50 / -1.49%	33.40	33.80	33.10	33.10	33.41	17.48	279,477
8/25/2016	-0.30 / -0.88%	34.00	34.00	30.60	33.60	33.67	17.75	83,940
8/24/2016	+0.10 / +0.30%	33.80	34.00	33.70	33.90	33.88	17.91	271,432

<<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	74,300	3.52	1.44%
APC	1,000	7.30	0.00%
APH	185,700	6.51	0.15%
APP	24,400	5.60	-3.45%
BMP	92,100	145.60	0.41%
BRC	2,500	12.85	-0.39%
BRR	100	21.90	12.31%
CSV	1,421,600	35.30	2.47%