Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/1/2023	+0.41 / +4.72%	8.70	9.10	8.68	9.10	8.89	9.10	4,574,290
2/28/2023	-0.01 / -0.11%	8.83	8.88	8.66	8.69	8.75	8.69	1,624,500
2/27/2023	-0.01 / -0.11%	8.70	9.09	8.65	8.70	8.79	8.70	3,625,300
2/24/2023	-0.12 / -1.36%	8.83	9.12	8.71	8.71	8.88	8.71	2,727,400
2/23/2023	+0.23 / +2.67%	8.60	8.83	8.50	8.83	8.60	8.83	3,203,000
2/22/2023	-0.25 / -2.82%	8.70	8.89	8.59	8.60	8.71	8.60	4,622,200
2/21/2023	-0.03 / -0.34%	8.92	9.18	8.80	8.85	8.96	8.85	4,729,500
2/20/2023	+0.58 / +6.99%	8.23	8.88	8.23	8.88	8.65	8.88	9,739,500
2/17/2023	+0.01 / +0.12%	8.29	8.40	8.26	8.30	8.33	8.30	2,154,500
2/16/2023	+0.10 / +1.22%	8.20	8.40	8.20	8.29	8.28	8.29	1,746,000
2/15/2023	+0.21 / +2.63%	8.00	8.30	8.00	8.19	8.14	8.19	2,583,400
2/14/2023	+0.18 / +2.31%	7.80	8.28	7.80	7.98	7.92	7.98	1,930,800
2/13/2023	-0.58 / -6.92%	8.34	8.37	7.80	7.80	8.06	7.80	6,505,500
2/10/2023	-0.24 / -2.78%	8.68	8.76	8.38	8.38	8.56	8.38	4,135,200
2/9/2023	+0.38 / +4.61%	8.26	8.69	8.21	8.62	8.53	8.62	5,619,400
2/8/2023	+0.04 / +0.49%	8.19	8.31	8.10	8.24	8.21	8.24	3,350,100
2/7/2023	-0.05 / -0.61%	8.25	8.40	8.10	8.20	8.21	8.20	3,592,200
2/6/2023	+0.15 / +1.85%	8.12	8.25	8.09	8.25	8.13	8.25	3,168,700
2/3/2023	-0.20 / -2.41%	8.41	8.50	8.06	8.10	8.29	8.10	4,343,500
2/2/2023	+0.05 / +0.61%	8.30	8.50	8.22	8.30	8.33	8.30	5,728,400
2/1/2023	+0.03 / +0.36%	8.26	8.79	8.19	8.25	8.51	8.25	10,734,700
1/31/2023	-0.11 / -1.32%	8.11	8.30	8.10	8.22	8.18	8.22	6,817,800
1/30/2023	+0.54 / +6.93%	7.80	8.33	7.80	8.33	8.17	8.33	8,001,400
1/27/2023	+0.20 / +2.64%	7.75	7.84	7.68	7.79	7.77	7.79	3,118,200
1/19/2023	+0.01 / +0.13%	7.58	7.63	7.47	7.59	7.56	7.59	2,352,400
1/18/2023	+0.18 / +2.43%	7.41	7.60	7.40	7.58	7.54	7.58	2,252,200
1/17/2023	+0.24 / +3.35%	7.24	7.40	7.17	7.40	7.31	7.40	2,365,400
1/16/2023	+0.04 / +0.56%	7.15	7.19	7.10	7.16	7.14	7.16	1,240,600
1/13/2023	-0.07 / -0.97%	7.25	7.28	7.12	7.12	7.22	7.12	1,754,700
1/12/2023	0.00 / 0.00%	7.19	7.25	7.15	7.19	7.19	7.19	850,100

<<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%