Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/10/2017	-0.60 / -1.74%	34.20	34.80	33.70	33.80	34.01	18.47	991,600
7/7/2017	-0.30 / -0.86%	35.00	35.40	34.40	34.40	34.91	18.80	1,343,590
7/6/2017	+0.40 / +1.17%	34.20	35.35	34.20	34.70	34.77	18.96	1,050,880
7/5/2017	+0.55 / +1.63%	33.60	34.55	33.50	34.30	34.12	18.74	1,005,750
7/4/2017	-0.45 / -1.32%	34.10	34.30	33.40	33.75	33.78	18.44	1,757,830
7/3/2017	-0.35 / -1.01%	34.55	34.70	34.20	34.20	34.36	18.69	925,410
6/30/2017	-0.45 / -1.29%	35.00	35.40	34.55	34.55	34.78	18.88	1,297,990
6/29/2017	+0.60 / +1.74%	34.60	35.00	34.40	35.00	34.65	19.13	2,724,615
6/28/2017	0.00 / 0.00%	34.40	34.60	34.00	34.40	34.17	18.80	3,515,545
6/27/2017	-0.70 / -1.99%	35.50	35.50	34.10	34.40	34.80	18.80	4,092,835
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

<<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	171,900	2.99	0.67%
APC	200	8.00	9.59%
APH	429,500	6.58	5.11%
APP	100	5.50	1.85%
BMP	180,600	170.00	0.12%
BRC	1,900	12.90	2.38%
BRR	200	18.50	8.19%