Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/1/2016	-1.20 / -4.08%	29.50	29.60	28.20	28.20	28.86	14.30	340,430
11/30/2016	0.00 / 0.00%	29.40	29.50	29.00	29.40	29.31	14.91	270,300
11/29/2016	0.00 / 0.00%	29.30	29.50	29.00	29.40	29.30	14.91	184,960
11/28/2016	-0.50 / -1.67%	29.90	30.00	28.80	29.40	29.33	14.91	172,720
11/25/2016	+29.90 / +0.00%	31.10	31.10	29.90	29.90	30.57	15.17	594,710
11/17/2016	+0.50 / +1.74%	28.80	29.30	28.50	29.30	28.80	14.86	340,836
11/16/2016	-0.10 / -0.35%	28.90	29.00	28.60	28.80	28.69	14.61	120,220
11/15/2016	+0.10 / +0.35%	28.80	28.90	27.00	28.90	28.28	14.66	176,900
11/14/2016	-0.20 / -0.69%	28.80	29.00	28.50	28.80	29.00	14.61	222,070
11/11/2016	-0.10 / -0.34%	29.10	29.30	28.80	29.00	29.07	14.71	86,600
11/10/2016	+0.10 / +0.34%	29.20	29.40	29.00	29.10	29.16	14.76	213,795
11/9/2016	-0.30 / -1.02%	29.30	29.70	28.30	29.00	28.80	14.71	229,135
11/8/2016	-0.20 / -0.68%	29.50	29.90	29.20	29.30	29.36	14.86	177,410
11/7/2016	+1.10 / +3.87%	28.60	29.50	28.10	29.50	28.53	14.96	326,065
11/4/2016	0.00 / 0.00%	28.60	28.70	28.30	28.40	28.43	14.40	131,760
11/3/2016	-0.60 / -2.07%	29.20	29.50	28.10	28.40	28.59	14.40	225,005
11/2/2016	-0.50 / -1.69%	29.50	29.50	29.00	29.00	29.28	14.71	102,420
11/1/2016	0.00 / 0.00%	29.60	29.60	29.00	29.50	29.35	14.96	93,211
10/31/2016	0.00 / 0.00%	29.60	29.70	29.20	29.50	29.50	14.96	153,400
10/28/2016	-0.10 / -0.34%	29.60	29.80	29.30	29.50	29.58	14.96	238,310
10/27/2016	-0.10 / -0.34%	29.70	30.00	29.30	29.60	29.68	15.01	175,410
10/26/2016	+0.10 / +0.34%	29.30	29.70	29.00	29.70	29.35	15.06	3,425,412
10/25/2016	-0.20 / -0.67%	29.00	29.90	29.00	29.60	29.63	15.01	215,800
10/24/2016	-0.20 / -0.67%	30.00	30.60	29.70	29.80	29.94	15.11	103,396
10/21/2016	-0.80 / -2.60%	30.80	31.00	30.00	30.00	30.41	15.22	579,495
10/20/2016	-0.30 / -0.96%	31.20	31.20	30.50	30.80	30.92	15.62	390,384
10/19/2016	0.00 / 0.00%	31.10	31.30	31.10	31.10	31.17	15.77	235,906
10/18/2016	+0.20 / +0.65%	31.00	31.60	30.30	31.10	30.99	15.77	478,435
10/17/2016	-0.50 / -1.59%	31.40	31.40	30.70	30.90	30.99	15.67	157,080
10/14/2016	0.00 / 0.00%	31.40	31.50	31.30	31.40	31.36	15.93	240,706

<<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	68,100	2.95	-1.34%
APC	0	7.60	0.00%
APH	196,500	6.25	-3.55%
APP	2,000	5.30	-1.85%
BMP	49,900	170.90	-1.67%
BRC	500	13.00	0.00%
BRR	0	18.50	0.00%