Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
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

<<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	140,700	2.99	-0.33%
APC	0	7.60	0.00%
APH	109,100	6.48	-1.82%
APP	17,500	5.40	-1.82%
BMP	272,000	173.80	2.24%
BRC	16,200	13.00	0.78%
BRR	0	18.50	0.00%