Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/10/2022	-0.49 / -6.90%	7.05	7.05	6.61	6.61	6.70	6.61	4,191,300
11/9/2022	+0.10 / +1.43%	7.11	7.22	7.00	7.10	7.12	7.10	1,326,700
11/8/2022	+0.13 / +1.89%	6.85	7.19	6.80	7.00	6.97	7.00	2,337,700
11/7/2022	-0.47 / -6.40%	7.33	7.60	6.86	6.87	7.08	6.87	2,634,500
11/4/2022	-0.47 / -6.02%	7.79	7.79	7.30	7.34	7.45	7.34	2,962,200
11/3/2022	-0.08 / -1.01%	7.76	7.93	7.75	7.81	7.82	7.81	1,374,100
11/2/2022	+0.13 / +1.68%	7.78	8.08	7.76	7.89	7.90	7.89	2,391,700
11/1/2022	+0.06 / +0.78%	7.80	7.99	7.69	7.76	7.75	7.76	1,924,900
10/31/2022	-0.07 / -0.90%	7.78	7.99	7.48	7.70	7.67	7.70	1,578,400
10/28/2022	-0.03 / -0.38%	7.95	8.10	7.65	7.77	7.80	7.77	3,606,000
10/27/2022	+0.43 / +5.83%	7.45	7.86	7.38	7.80	7.65	7.80	2,828,400
10/26/2022	+0.02 / +0.27%	7.50	7.69	7.19	7.37	7.35	7.37	1,799,900
10/25/2022	+0.30 / +4.26%	7.06	7.54	6.80	7.35	7.29	7.35	4,257,400
10/24/2022	-0.53 / -6.99%	7.61	7.80	7.05	7.05	7.27	7.05	2,917,600
10/21/2022	-0.57 / -6.99%	8.15	8.15	7.58	7.58	7.74	7.58	4,380,600
10/20/2022	-0.15 / -1.81%	8.30	8.30	8.06	8.15	8.16	8.15	1,655,300
10/19/2022	-0.03 / -0.36%	8.34	8.41	8.21	8.30	8.30	8.30	1,390,900
10/18/2022	+0.17 / +2.08%	8.32	8.49	8.27	8.33	8.37	8.33	1,871,100
10/17/2022	-0.12 / -1.45%	8.20	8.32	8.01	8.16	8.14	8.16	2,168,300
10/14/2022	+0.23 / +2.86%	8.20	8.35	8.19	8.28	8.26	8.28	2,650,400
10/13/2022	0.00 / 0.00%	8.06	8.10	7.96	8.05	8.02	8.05	1,713,800
10/12/2022	+0.35 / +4.55%	7.60	8.09	7.60	8.05	7.90	8.05	3,728,200
10/11/2022	-0.57 / -6.89%	8.28	8.30	7.70	7.70	7.90	7.70	2,704,400
10/10/2022	+0.07 / +0.85%	8.00	8.39	7.97	8.27	8.16	8.27	2,412,600
10/7/2022	-0.60 / -6.82%	8.75	8.75	8.19	8.20	8.31	8.20	3,530,100
10/6/2022	-0.44 / -4.76%	9.28	9.32	8.80	8.80	9.09	8.80	2,083,800
10/5/2022	+0.24 / +2.67%	9.25	9.28	9.11	9.24	9.22	9.24	1,598,100
10/4/2022	-0.20 / -2.17%	9.26	9.50	9.00	9.00	9.13	9.00	2,967,800
10/3/2022	-0.69 / -6.98%	9.89	9.90	9.20	9.20	9.52	9.20	2,490,900
9/30/2022	-0.16 / -1.59%	10.00	10.00	9.55	9.89	9.80	9.89	3,739,300

<<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%