Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/22/2018	+0.45 / +1.67%	27.10	27.85	27.10	27.45	27.51	15.93	1,668,730
3/21/2018	+0.45 / +1.69%	26.55	27.00	26.50	27.00	26.87	15.67	1,397,940
3/20/2018	+0.10 / +0.38%	26.45	26.85	26.30	26.55	26.54	15.41	544,940
3/19/2018	-0.25 / -0.94%	26.70	26.90	26.40	26.45	26.55	15.35	1,261,700
3/16/2018	-0.15 / -0.56%	26.95	27.00	26.65	26.70	26.81	15.50	1,387,730
3/15/2018	-0.60 / -2.19%	27.15	27.30	26.60	26.85	26.92	15.58	968,570
3/14/2018	+0.90 / +3.39%	26.55	27.50	26.50	27.45	27.21	15.93	1,516,830
3/13/2018	+0.30 / +1.14%	26.45	27.05	26.20	26.55	26.48	15.41	1,327,170
3/12/2018	-0.55 / -2.05%	26.90	26.90	26.20	26.25	26.46	15.24	961,730
3/9/2018	-0.30 / -1.11%	27.20	27.50	26.75	26.80	27.00	15.55	1,101,030
3/8/2018	-0.70 / -2.52%	28.00	28.00	27.10	27.10	27.67	15.73	522,290
3/7/2018	+0.90 / +3.35%	26.90	28.00	26.90	27.80	27.65	16.13	1,555,330
3/6/2018	0.00 / 0.00%	26.95	27.20	26.70	26.90	26.92	15.61	919,500
3/5/2018	-0.70 / -2.54%	27.80	27.80	26.90	26.90	27.25	15.61	1,171,790
3/2/2018	-0.10 / -0.36%	27.30	27.80	27.20	27.60	27.47	16.02	894,000
3/1/2018	-0.50 / -1.77%	28.20	28.20	27.65	27.70	27.92	16.08	1,083,550
2/28/2018	+0.30 / +1.08%	27.60	28.70	27.50	28.20	28.31	16.37	929,520
2/27/2018	-0.75 / -2.62%	28.60	28.60	27.80	27.90	28.21	16.19	1,248,810
2/26/2018	0.00 / 0.00%	29.00	29.20	28.60	28.65	28.97	16.63	1,379,140
2/23/2018	+0.20 / +0.70%	28.70	28.75	28.25	28.65	28.44	16.63	1,149,100
2/22/2018	-0.90 / -3.07%	29.35	29.40	28.30	28.45	28.82	16.51	1,344,150
2/21/2018	-0.25 / -0.84%	29.80	29.90	28.90	29.35	29.25	17.03	1,306,510
2/13/2018	+1.90 / +6.86%	27.80	29.60	27.80	29.60	28.83	17.18	2,085,960
2/12/2018	+0.70 / +2.59%	27.30	27.95	27.20	27.70	27.35	16.08	1,136,630
2/9/2018	-0.40 / -1.46%	26.00	27.40	26.00	27.00	26.52	15.67	1,182,260
2/8/2018	+0.65 / +2.43%	27.40	28.50	26.95	27.40	27.79	15.90	908,140
2/7/2018	+1.75 / +7.00%	26.60	26.75	26.00	26.75	26.70	15.53	1,215,370
2/6/2018	-1.85 / -6.89%	25.00	26.40	25.00	25.00	25.09	14.51	1,619,860
2/5/2018	-2.00 / -6.93%	28.70	29.00	26.85	26.85	27.60	15.58	900,200
2/2/2018	0.00 / 0.00%	29.00	29.00	28.80	28.85	28.90	16.74	375,140

<<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