Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/20/2024	+0.15 / +1.82%	8.24	8.41	8.21	8.40	8.34	8.40	1,615,700
11/19/2024	-0.02 / -0.24%	8.30	8.36	8.25	8.25	8.29	8.25	595,500
11/18/2024	+0.11 / +1.35%	8.16	8.29	8.15	8.27	8.21	8.27	1,388,300
11/15/2024	-0.14 / -1.69%	8.29	8.29	8.08	8.16	8.17	8.16	2,222,700
11/14/2024	-0.19 / -2.24%	8.45	8.49	8.30	8.30	8.40	8.30	1,090,600
11/13/2024	+0.01 / +0.12%	8.43	8.49	8.33	8.49	8.39	8.49	1,550,800
11/12/2024	-0.02 / -0.24%	8.54	8.60	8.48	8.48	8.53	8.48	1,252,400
11/11/2024	-0.01 / -0.12%	8.52	8.53	8.38	8.50	8.44	8.50	1,273,700
11/8/2024	-0.12 / -1.39%	8.63	8.65	8.48	8.51	8.54	8.51	1,118,800
11/7/2024	+0.03 / +0.35%	8.69	8.72	8.60	8.63	8.67	8.63	1,176,000
11/6/2024	+0.30 / +3.61%	8.31	8.68	8.31	8.60	8.54	8.60	2,993,400
11/5/2024	+0.03 / +0.36%	8.25	8.36	8.25	8.30	8.32	8.30	1,161,400
11/4/2024	-0.13 / -1.55%	8.40	8.40	8.26	8.27	8.31	8.27	1,948,700
11/1/2024	-0.40 / -4.55%	8.80	8.82	8.37	8.40	8.52	8.40	4,638,900
10/31/2024	-0.10 / -1.12%	8.90	8.90	8.79	8.80	8.83	8.80	2,196,000
10/30/2024	-0.19 / -2.09%	9.10	9.10	8.86	8.90	8.97	8.90	1,441,700
10/29/2024	+0.16 / +1.79%	8.85	9.19	8.80	9.09	8.99	9.09	3,149,800
10/28/2024	+0.02 / +0.22%	8.92	8.99	8.91	8.93	8.94	8.93	690,400
10/25/2024	-0.12 / -1.33%	9.03	9.06	8.90	8.91	8.96	8.91	1,681,100
10/24/2024	-0.09 / -0.99%	9.12	9.15	9.03	9.03	9.10	9.03	1,263,200
10/23/2024	-0.05 / -0.55%	9.18	9.21	9.11	9.12	9.15	9.12	1,022,000
10/22/2024	-0.03 / -0.33%	9.21	9.24	9.13	9.17	9.20	9.17	1,345,000
10/21/2024	-0.12 / -1.29%	9.32	9.34	9.20	9.20	9.24	9.20	1,475,100
10/18/2024	+0.02 / +0.22%	9.31	9.43	9.31	9.32	9.37	9.32	1,094,900
10/17/2024	+0.06 / +0.65%	9.23	9.37	9.23	9.30	9.28	9.30	1,200,400
10/16/2024	-0.13 / -1.39%	9.35	9.40	9.24	9.24	9.32	9.24	1,798,300
10/15/2024	-0.07 / -0.74%	9.50	9.51	9.37	9.37	9.41	9.37	1,598,500
10/14/2024	-0.10 / -1.05%	9.57	9.59	9.43	9.44	9.49	9.44	1,512,300
10/11/2024	-0.01 / -0.10%	9.60	9.60	9.50	9.54	9.55	9.54	1,036,600
10/10/2024	-0.03 / -0.31%	9.58	9.64	9.54	9.55	9.59	9.55	1,639,500

<<Previous 30 days Next 2 days>>

AAA News

15/11	AAA: Loan guarantee for An Tien Industries JSC
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

More News

Related Companies

	Volume	Price	Change
ABS	49,000	3.86	0.00%
APC	20,200	6.70	1.52%
APH	457,700	6.34	0.32%
APP	0	7.90	0.00%
BMP	50,400	119.50	-0.42%
BRC	58,000	14.10	0.00%
BRR	500	18.00	-1.10%
CSV	2,149,800	37.25	0.54%