Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/1/2016	+0.30 / +1.00%	29.80	30.50	29.80	30.30	30.26	15.37	704,045
6/30/2016	+0.50 / +1.69%	29.50	30.60	29.50	30.00	30.19	15.22	474,635
6/29/2016	-0.10 / -0.34%	29.50	29.70	29.10	29.50	29.52	14.96	336,300
6/28/2016	+1.90 / +6.86%	27.90	30.00	27.90	29.60	29.27	15.01	909,400
6/27/2016	+0.80 / +2.97%	27.00	28.10	26.90	27.70	27.50	14.05	504,670
6/24/2016	-0.60 / -2.18%	27.50	27.60	24.80	26.90	25.95	13.64	1,192,340
6/23/2016	-0.20 / -0.72%	27.70	27.90	27.40	27.50	27.56	13.95	431,110
6/22/2016	-0.10 / -0.36%	28.00	28.00	27.60	27.70	27.72	14.05	261,285
6/21/2016	+0.70 / +2.58%	27.10	27.80	27.00	27.80	27.55	14.10	954,790
6/20/2016	-0.20 / -0.73%	27.30	27.50	26.60	27.10	26.97	13.75	805,020
6/17/2016	-1.00 / -3.53%	28.50	28.50	27.20	27.30	27.53	13.85	1,332,315
6/16/2016	+1.10 / +4.04%	27.90	28.50	27.20	28.30	27.54	14.35	742,855
6/15/2016	-0.50 / -1.81%	27.50	27.60	26.80	27.20	27.19	13.80	862,796
6/14/2016	-0.10 / -0.36%	27.70	28.00	26.60	27.70	27.16	14.05	925,661
6/13/2016	-0.60 / -2.11%	28.50	29.00	27.30	27.80	27.78	14.10	817,375
6/10/2016	+0.90 / +3.27%	27.60	29.00	27.50	28.40	28.12	14.40	1,263,968
6/9/2016	+2.50 / +10.00%	25.00	27.50	24.90	27.50	26.54	13.95	1,395,446
6/8/2016	-0.20 / -0.79%	25.50	25.50	25.00	25.00	25.12	12.68	193,435
6/7/2016	+0.50 / +2.02%	24.70	25.40	24.70	25.20	25.03	12.78	365,435
6/6/2016	-0.20 / -0.80%	24.70	25.00	24.20	24.70	24.65	12.53	490,339
6/3/2016	0.00 / 0.00%	25.00	25.00	24.60	24.90	24.85	12.63	398,767
6/2/2016	+0.70 / +2.89%	24.20	24.90	24.20	24.90	24.69	12.63	698,785
6/1/2016	0.00 / 0.00%	24.10	24.20	23.80	24.20	24.05	12.27	412,550
5/31/2016	-0.60 / -2.42%	25.00	25.00	24.10	24.20	24.42	12.27	2,731,537
5/30/2016	0.00 / 0.00%	24.90	25.00	24.70	24.80	24.81	12.58	334,508
5/27/2016	+0.70 / +2.90%	24.10	25.00	23.90	24.80	24.40	12.58	646,784
5/26/2016	0.00 / 0.00%	24.10	24.10	23.80	24.10	23.98	12.22	216,810
5/25/2016	0.00 / 0.00%	24.20	24.50	23.70	24.10	24.12	12.22	695,205
5/24/2016	+1.60 / +7.11%	22.50	24.20	22.50	24.10	23.69	12.22	1,122,752
5/23/2016	0.00 / 0.00%	22.00	22.50	22.00	22.50	22.37	11.41	197,535

<<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