Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/28/2017	+0.05 / +0.15%	32.95	33.60	32.95	33.25	33.32	18.17	606,970
7/27/2017	+0.20 / +0.61%	33.00	33.50	32.60	33.20	33.17	18.14	1,079,220
7/26/2017	+0.65 / +2.01%	32.40	33.00	32.30	33.00	32.72	18.03	616,510
7/25/2017	+0.75 / +2.37%	31.90	32.40	31.60	32.35	32.09	17.68	508,550
7/24/2017	-0.50 / -1.56%	31.70	32.00	31.45	31.60	31.65	17.27	727,790
7/21/2017	-0.70 / -2.13%	32.60	32.95	32.00	32.10	32.42	17.54	567,650
7/20/2017	+0.40 / +1.23%	32.40	33.40	32.05	32.80	32.70	17.92	738,940
7/19/2017	+0.90 / +2.86%	31.60	32.85	31.50	32.40	32.07	17.70	1,177,730
7/18/2017	-1.20 / -3.67%	32.50	32.50	31.50	31.50	31.85	17.21	1,360,980
7/17/2017	-1.10 / -3.25%	33.60	33.75	32.50	32.70	32.92	17.87	1,896,430
7/14/2017	-0.35 / -1.02%	34.15	34.35	33.80	33.80	34.02	18.47	1,095,860
7/13/2017	+0.45 / +1.34%	34.20	34.60	33.90	34.15	34.23	18.66	1,256,090
7/12/2017	+0.30 / +0.90%	33.70	34.00	33.50	33.70	33.70	18.41	746,460
7/11/2017	-0.40 / -1.18%	33.50	33.80	32.40	33.40	33.10	18.25	1,796,130
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

<<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