Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/19/2016	-0.50 / -1.53%	32.70	33.20	31.40	32.10	32.29	16.28	369,507
7/18/2016	+2.60 / +8.67%	30.00	32.90	30.00	32.60	32.06	16.53	1,256,206
7/15/2016	0.00 / 0.00%	29.50	30.10	29.50	30.00	29.96	15.22	326,210
7/14/2016	-1.00 / -3.23%	31.00	31.10	30.00	30.00	30.81	15.22	631,220
7/13/2016	+0.10 / +0.32%	30.90	31.50	30.80	31.00	31.16	15.72	307,317
7/12/2016	+1.80 / +6.19%	29.20	31.50	28.00	30.90	30.24	15.67	809,760
7/11/2016	-1.60 / -5.21%	30.70	30.70	29.10	29.10	29.91	14.76	803,925
7/8/2016	-0.90 / -2.85%	31.60	32.00	30.50	30.70	31.28	15.57	351,800
7/7/2016	+0.60 / +1.94%	31.00	32.70	31.00	31.60	31.81	16.03	298,940
7/6/2016	-0.50 / -1.59%	31.20	31.50	30.60	31.00	31.00	15.72	268,335
7/5/2016	-0.30 / -0.94%	31.80	32.00	31.20	31.50	31.58	15.98	260,528
7/4/2016	+1.50 / +4.95%	30.30	32.00	30.00	31.80	30.73	16.13	601,493
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

<<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%