Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/26/2017	0.00 / 0.00%	35.50	35.90	35.00	35.10	35.26	19.18	2,837,275
6/23/2017	+0.10 / +0.29%	34.90	35.40	34.50	35.10	34.91	19.18	2,594,675
6/22/2017	-0.20 / -0.57%	35.60	36.30	34.90	35.00	35.40	19.13	3,430,745
6/21/2017	+1.90 / +5.71%	33.35	35.20	32.70	35.20	33.88	19.23	3,494,285
6/20/2017	+0.30 / +0.91%	33.20	33.90	33.00	33.30	33.50	18.20	3,210,295
6/19/2017	+1.80 / +5.77%	31.65	33.30	31.65	33.00	32.73	18.03	4,819,845
6/16/2017	-0.15 / -0.48%	31.00	31.60	30.80	31.20	31.30	17.05	1,946,235
6/15/2017	-0.05 / -0.16%	31.40	31.50	30.50	31.35	30.89	17.13	3,100,685
6/14/2017	+0.10 / +0.32%	31.80	32.00	31.20	31.40	31.52	17.16	2,689,255
6/13/2017	+0.60 / +1.95%	30.90	31.60	30.60	31.30	31.17	17.10	1,992,960
6/12/2017	-1.30 / -4.06%	32.00	32.00	30.65	30.70	31.14	16.78	2,636,130
6/9/2017	0.00 / 0.00%	32.30	32.60	31.70	32.00	32.29	17.49	1,812,080
6/8/2017	-0.50 / -1.54%	32.50	32.55	30.80	32.00	31.73	17.49	3,543,700
6/7/2017	0.00 / 0.00%	32.50	33.20	32.00	32.50	32.58	17.76	2,528,370
6/6/2017	+0.30 / +0.93%	32.50	32.95	32.00	32.50	32.58	17.76	1,085,390
6/5/2017	-0.10 / -0.31%	31.80	32.50	31.70	32.20	32.04	17.60	719,670
6/2/2017	0.00 / 0.00%	32.50	33.00	32.30	32.30	32.62	17.65	1,023,960
6/1/2017	+1.80 / +5.90%	30.50	32.45	30.50	32.30	31.75	17.65	1,021,930
5/31/2017	-0.85 / -2.71%	30.00	31.00	29.30	30.50	30.10	16.67	4,204,000
5/30/2017	-2.35 / -6.97%	33.70	33.70	31.35	31.35	32.03	17.13	4,419,780
5/29/2017	+0.70 / +2.12%	33.00	34.20	33.00	33.70	33.79	18.41	2,958,560
5/26/2017	+0.50 / +1.54%	32.50	33.05	32.35	33.00	32.65	18.03	2,414,300
5/25/2017	+0.10 / +0.31%	32.40	33.30	32.00	32.50	32.66	17.76	3,634,210
5/24/2017	+2.10 / +6.93%	30.30	32.40	30.30	32.40	31.77	17.70	3,731,670
5/23/2017	+0.30 / +1.00%	30.00	31.00	29.70	30.30	30.35	16.56	2,782,090
5/22/2017	-0.55 / -1.80%	30.70	31.40	30.00	30.00	30.81	16.39	9,242,820
5/19/2017	+1.45 / +4.98%	29.15	30.95	28.90	30.55	29.82	16.69	1,363,210
5/18/2017	-0.55 / -1.85%	29.50	29.80	29.10	29.10	29.48	15.90	992,280
5/17/2017	+0.85 / +2.95%	28.70	29.85	28.30	29.65	29.18	16.20	1,930,620
5/16/2017	-1.50 / -4.95%	30.00	30.10	28.80	28.80	29.48	15.74	3,514,970

<<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%