Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/19/2022	-0.16 / -2.05%	7.82	8.03	7.60	7.65	7.88	7.65	3,566,600
12/16/2022	+0.08 / +1.03%	7.69	7.98	7.60	7.81	7.80	7.81	3,532,500
12/15/2022	+0.16 / +2.11%	7.60	7.75	7.56	7.73	7.70	7.73	3,509,500
12/14/2022	+0.07 / +0.93%	7.63	7.70	7.52	7.57	7.61	7.57	2,083,900
12/13/2022	-0.09 / -1.19%	7.68	7.68	7.37	7.50	7.45	7.50	2,667,100
12/12/2022	+0.18 / +2.43%	7.59	7.81	7.45	7.59	7.67	7.59	3,874,300
12/9/2022	+0.05 / +0.68%	7.37	7.52	7.29	7.41	7.39	7.41	1,564,200
12/8/2022	+0.15 / +2.08%	7.39	7.55	7.31	7.36	7.42	7.36	2,126,500
12/7/2022	-0.39 / -5.13%	7.50	7.60	7.21	7.21	7.38	7.21	2,592,100
12/6/2022	-0.39 / -4.88%	7.98	7.98	7.60	7.60	7.74	7.60	3,774,200
12/5/2022	+0.11 / +1.40%	8.10	8.19	7.89	7.99	8.00	7.99	4,590,300
12/2/2022	+0.28 / +3.68%	7.60	7.88	7.32	7.88	7.57	7.88	4,106,400
12/1/2022	+0.05 / +0.66%	7.60	8.00	7.59	7.60	7.80	7.60	6,011,500
11/30/2022	+0.15 / +2.03%	7.39	7.62	7.17	7.55	7.41	7.55	4,198,100
11/29/2022	0.00 / 0.00%	7.50	7.60	7.16	7.40	7.38	7.40	4,923,800
11/28/2022	+0.40 / +5.71%	7.19	7.40	7.15	7.40	7.28	7.40	4,557,600
11/25/2022	+0.32 / +4.79%	6.85	7.00	6.75	7.00	6.87	7.00	1,919,000
11/24/2022	+0.03 / +0.45%	6.66	6.77	6.51	6.68	6.62	6.68	1,888,900
11/23/2022	-0.31 / -4.45%	6.98	7.02	6.61	6.65	6.86	6.65	2,582,700
11/22/2022	-0.04 / -0.57%	7.04	7.29	6.82	6.96	7.07	6.96	4,797,500
11/21/2022	+0.40 / +6.06%	6.65	7.04	6.61	7.00	6.87	7.00	4,592,100
11/18/2022	+0.20 / +3.13%	6.50	6.69	6.01	6.60	6.43	6.60	4,848,900
11/17/2022	+0.32 / +5.26%	6.38	6.50	6.20	6.40	6.39	6.40	2,982,000
11/16/2022	+0.39 / +6.85%	5.30	6.08	5.30	6.08	5.62	6.08	6,022,900
11/15/2022	-0.42 / -6.87%	5.75	6.05	5.69	5.69	5.73	5.69	3,087,900
11/14/2022	-0.39 / -6.00%	6.34	6.45	6.05	6.11	6.13	6.11	3,983,600
11/11/2022	-0.11 / -1.66%	6.72	6.90	6.50	6.50	6.68	6.50	2,960,700
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

<<Previous 30 days Next 30 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%