Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/2/2019	-0.15 / -0.80%	18.80	18.80	18.55	18.60	18.66	14.59	1,991,260
7/1/2019	+0.40 / +2.18%	18.55	18.90	18.50	18.75	18.71	14.71	3,974,530
6/28/2019	+0.35 / +1.94%	18.00	18.40	17.90	18.35	18.15	14.40	2,918,320
6/27/2019	-0.35 / -1.91%	18.40	18.45	18.00	18.00	18.19	14.12	2,751,900
6/26/2019	0.00 / 0.00%	18.35	18.50	18.30	18.35	18.37	14.40	2,426,090
6/25/2019	-0.05 / -0.27%	18.40	18.50	18.30	18.35	18.39	14.40	1,946,690
6/24/2019	0.00 / 0.00%	18.40	18.70	18.35	18.40	18.53	14.44	2,462,630
6/21/2019	-0.15 / -0.81%	18.60	18.70	18.30	18.40	18.45	14.44	2,977,350
6/20/2019	+0.20 / +1.09%	18.45	18.70	18.35	18.55	18.55	14.56	2,842,800
6/19/2019	-0.25 / -1.34%	18.75	18.95	18.30	18.35	18.60	14.40	3,284,530
6/18/2019	+0.55 / +3.05%	18.10	18.70	18.00	18.60	18.40	14.59	5,365,840
6/17/2019	-0.05 / -0.28%	18.10	18.25	18.00	18.05	18.10	14.16	1,822,480
6/14/2019	+0.25 / +1.40%	18.00	18.45	18.00	18.10	18.26	14.20	5,791,190
6/13/2019	+0.30 / +1.71%	17.55	18.00	17.50	17.85	17.72	14.01	2,995,040
6/12/2019	-0.25 / -1.40%	17.80	17.90	17.55	17.55	17.72	13.77	2,095,640
6/11/2019	-0.15 / -0.84%	18.00	18.20	17.80	17.80	18.03	13.97	3,215,890
6/10/2019	+0.20 / +1.13%	17.90	18.20	17.90	17.95	18.05	14.08	3,060,770
6/7/2019	+0.45 / +2.60%	17.40	17.80	17.40	17.75	17.63	13.93	2,334,910
6/6/2019	-0.10 / -0.57%	17.40	17.55	17.15	17.30	17.33	13.57	1,902,790
6/5/2019	+0.05 / +0.29%	17.50	17.65	17.40	17.40	17.55	13.65	1,966,090
6/4/2019	+0.05 / +0.29%	17.40	17.55	17.25	17.35	17.40	13.61	2,333,680
6/3/2019	-0.45 / -2.54%	17.45	17.65	17.30	17.30	17.46	13.57	4,038,550
5/31/2019	-0.40 / -2.20%	18.15	18.30	17.75	17.75	18.06	13.93	3,497,310
5/30/2019	-0.20 / -1.09%	18.30	18.50	18.15	18.15	18.31	14.24	2,860,330
5/29/2019	+0.65 / +3.67%	17.75	18.35	17.70	18.35	18.12	14.40	6,736,000
5/28/2019	+0.10 / +0.57%	17.70	17.85	17.55	17.70	17.72	13.89	2,511,500
5/27/2019	+0.20 / +1.15%	17.45	17.75	17.45	17.60	17.57	13.81	1,901,540
5/24/2019	-0.30 / -1.69%	17.65	17.80	17.40	17.40	17.63	13.65	2,473,570
5/23/2019	+0.40 / +2.31%	17.25	17.70	17.15	17.70	17.48	13.89	3,880,450
5/22/2019	-0.25 / -1.42%	17.60	17.70	17.30	17.30	17.49	13.57	2,866,180

<<Previous 30 days Next 30 days>>

AAA News

15/11	AAA: Loan guarantee for An Tien Industries JSC
01/10	AAA: Approving the transaction with related parties
24/09	AAA: Report Insider Transaction
20/09	AAA: Sustainability Report 2023 via the website
17/09	AAA: Change in the content of Business Registration Confirmation

More News

Related Companies

	Volume	Price	Change
ABS	51,400	3.93	-0.51%
APC	3,500	6.80	1.49%
APH	581,000	6.49	1.56%
APP	1,200	7.60	2.70%
BMP	310,400	126.50	2.35%
BRC	2,000	14.05	0.36%
BRR	30,600	17.80	0.56%
CSV	1,254,400	37.20	0.40%