Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/23/2019	+0.10 / +0.54%	18.60	18.85	18.50	18.70	18.66	14.09	4,085,790
7/22/2019	-0.20 / -1.06%	18.85	18.90	18.60	18.60	18.69	14.02	3,457,990
7/19/2019	+0.20 / +1.08%	18.60	18.85	18.60	18.80	18.71	14.17	3,109,160
7/18/2019	+0.10 / +0.54%	18.55	18.75	18.45	18.60	18.61	14.02	3,427,670
7/17/2019	-0.35 / -1.86%	18.85	19.05	18.50	18.50	18.81	13.94	6,153,150
7/16/2019	0.00 / 0.00%	18.85	19.15	18.85	18.85	18.98	14.20	2,932,050
7/15/2019	+0.05 / +0.27%	18.80	19.00	18.75	18.85	18.86	14.20	2,186,070
7/12/2019	+0.10 / +0.53%	18.85	19.05	18.75	18.80	18.91	14.17	3,992,530
7/11/2019	-0.20 / -1.06%	19.00	19.00	18.60	18.70	18.79	14.09	4,733,210
7/10/2019	-0.35 / -1.82%	19.25	19.35	18.90	18.90	19.18	14.24	6,089,130
7/9/2019	+0.10 / +0.52%	19.15	19.40	19.10	19.25	19.24	14.50	5,206,440
7/8/2019	+0.10 / +0.52%	19.05	19.30	18.95	19.15	19.11	14.43	4,396,390
7/5/2019	+0.40 / +2.14%	18.65	19.15	18.60	19.05	18.87	14.35	5,769,840
7/4/2019	0.00 / 0.00%	18.70	18.85	18.60	18.65	18.74	14.05	2,756,190
7/3/2019	+0.05 / +0.27%	18.60	18.85	18.50	18.65	18.70	14.05	2,908,920
7/2/2019	-0.15 / -0.80%	18.80	18.80	18.55	18.60	18.66	14.02	1,991,260
7/1/2019	+0.40 / +2.18%	18.55	18.90	18.50	18.75	18.71	14.13	3,974,530
6/28/2019	+0.35 / +1.94%	18.00	18.40	17.90	18.35	18.15	13.83	2,918,320
6/27/2019	-0.35 / -1.91%	18.40	18.45	18.00	18.00	18.19	13.56	2,751,900
6/26/2019	0.00 / 0.00%	18.35	18.50	18.30	18.35	18.37	13.83	2,426,090
6/25/2019	-0.05 / -0.27%	18.40	18.50	18.30	18.35	18.39	13.83	1,946,690
6/24/2019	0.00 / 0.00%	18.40	18.70	18.35	18.40	18.53	13.86	2,462,630
6/21/2019	-0.15 / -0.81%	18.60	18.70	18.30	18.40	18.45	13.86	2,977,350
6/20/2019	+0.20 / +1.09%	18.45	18.70	18.35	18.55	18.55	13.98	2,842,800
6/19/2019	-0.25 / -1.34%	18.75	18.95	18.30	18.35	18.60	13.83	3,284,530
6/18/2019	+0.55 / +3.05%	18.10	18.70	18.00	18.60	18.40	14.02	5,365,840
6/17/2019	-0.05 / -0.28%	18.10	18.25	18.00	18.05	18.10	13.60	1,822,480
6/14/2019	+0.25 / +1.40%	18.00	18.45	18.00	18.10	18.26	13.64	5,791,190
6/13/2019	+0.30 / +1.71%	17.55	18.00	17.50	17.85	17.72	13.45	2,995,040
6/12/2019	-0.25 / -1.40%	17.80	17.90	17.55	17.55	17.72	13.22	2,095,640

<<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%