Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/1/2018	-1.05 / -3.51%	30.00	30.00	28.80	28.85	29.19	16.74	636,390
1/31/2018	+1.20 / +4.18%	29.50	30.30	29.50	29.90	29.99	17.35	1,366,360
1/30/2018	-1.30 / -4.33%	29.50	30.00	28.60	28.70	29.05	16.66	1,645,900
1/29/2018	-1.90 / -5.96%	30.00	30.80	30.00	30.00	30.22	17.41	3,326,740
1/26/2018	-0.60 / -1.85%	32.60	32.60	31.65	31.90	31.89	18.51	1,664,650
1/25/2018	-0.25 / -0.76%	32.30	32.75	32.00	32.50	32.25	18.86	2,478,580
1/22/2018	-0.15 / -0.46%	32.90	32.95	32.00	32.75	32.39	19.01	4,238,440
1/19/2018	+0.10 / +0.30%	32.90	33.25	32.60	32.90	32.85	19.10	1,451,410
1/18/2018	-0.10 / -0.30%	32.90	33.00	31.90	32.80	32.44	19.04	1,170,720
1/17/2018	-1.45 / -4.22%	34.00	34.00	32.85	32.90	33.29	19.10	2,602,410
1/16/2018	-0.60 / -1.72%	35.00	35.00	34.35	34.35	34.78	19.07	1,670,400
1/15/2018	+0.45 / +1.30%	35.00	35.00	34.65	34.95	34.87	19.40	2,245,940
1/12/2018	+0.10 / +0.29%	34.50	35.10	34.00	34.50	34.62	19.15	1,383,680
1/11/2018	+0.40 / +1.18%	33.90	35.00	33.60	34.40	34.32	19.09	1,662,250
1/10/2018	+0.05 / +0.15%	34.00	34.15	33.50	34.00	33.93	18.87	1,185,410
1/9/2018	+0.40 / +1.19%	33.60	34.00	33.55	33.95	33.85	18.84	1,641,170
1/8/2018	+0.95 / +2.91%	32.60	33.60	32.25	33.55	32.83	18.62	2,204,890
1/5/2018	-0.20 / -0.61%	32.80	33.00	32.40	32.60	32.71	18.09	1,142,150
1/4/2018	-0.15 / -0.46%	32.95	33.15	32.55	32.80	32.78	18.21	1,533,230
1/3/2018	+0.10 / +0.30%	33.00	33.15	32.50	32.95	32.79	18.29	1,443,310
1/2/2018	-0.25 / -0.76%	33.10	33.15	32.30	32.85	32.65	18.23	1,563,900
12/29/2017	+0.35 / +1.07%	32.80	33.30	32.75	33.10	33.06	18.37	1,562,720
12/28/2017	0.00 / 0.00%	32.75	32.85	32.50	32.75	32.67	18.18	1,167,480
12/27/2017	-0.05 / -0.15%	33.00	33.00	32.45	32.75	32.77	18.18	1,252,510
12/26/2017	0.00 / 0.00%	32.90	33.05	32.55	32.80	32.78	18.21	1,144,620
12/25/2017	-0.30 / -0.91%	33.20	33.45	32.50	32.80	32.80	18.21	1,072,600
12/22/2017	+0.40 / +1.22%	32.70	33.20	32.45	33.10	32.72	18.37	1,813,490
12/21/2017	+0.20 / +0.62%	32.80	33.35	32.55	32.70	32.89	18.15	1,292,590
12/20/2017	+0.10 / +0.31%	32.50	33.15	32.30	32.50	32.80	18.04	2,229,020
12/19/2017	-0.05 / -0.15%	32.45	32.85	32.00	32.40	32.47	17.98	1,686,770

<<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	165,500	3.00	1.69%
APC	1,600	7.60	0.00%
APH	216,300	6.60	-1.35%
APP	5,300	5.50	0.00%
BMP	129,100	170.00	0.59%
BRC	0	12.90	0.00%
BRR	0	18.50	0.00%