Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/1/2019	+0.05 / +0.28%	17.90	18.15	17.70	17.95	17.90	14.08	3,177,710
7/31/2019	-0.35 / -1.92%	18.30	18.35	17.75	17.90	17.95	14.05	4,942,800
7/30/2019	-0.10 / -0.54%	18.45	18.65	18.25	18.25	18.43	14.32	6,573,840
7/29/2019	-0.35 / -1.87%	18.70	18.75	18.25	18.35	18.43	14.40	3,458,940
7/26/2019	-0.25 / -1.32%	19.00	19.05	18.70	18.70	18.90	14.67	3,428,040
7/25/2019	+0.25 / +1.34%	18.70	19.00	18.70	18.95	18.85	14.87	4,074,830
7/24/2019	0.00 / 0.00%	18.80	18.85	18.65	18.70	18.71	14.67	1,937,150
7/23/2019	+0.10 / +0.54%	18.60	18.85	18.50	18.70	18.66	14.67	4,085,790
7/22/2019	-0.20 / -1.06%	18.85	18.90	18.60	18.60	18.69	14.59	3,457,990
7/19/2019	+0.20 / +1.08%	18.60	18.85	18.60	18.80	18.71	14.75	3,109,160
7/18/2019	+0.10 / +0.54%	18.55	18.75	18.45	18.60	18.61	14.59	3,427,670
7/17/2019	-0.35 / -1.86%	18.85	19.05	18.50	18.50	18.81	14.52	6,153,150
7/16/2019	0.00 / 0.00%	18.85	19.15	18.85	18.85	18.98	14.79	2,932,050
7/15/2019	+0.05 / +0.27%	18.80	19.00	18.75	18.85	18.86	14.79	2,186,070
7/12/2019	+0.10 / +0.53%	18.85	19.05	18.75	18.80	18.91	14.75	3,992,530
7/11/2019	-0.20 / -1.06%	19.00	19.00	18.60	18.70	18.79	14.67	4,733,210
7/10/2019	-0.35 / -1.82%	19.25	19.35	18.90	18.90	19.18	14.83	6,089,130
7/9/2019	+0.10 / +0.52%	19.15	19.40	19.10	19.25	19.24	15.10	5,206,440
7/8/2019	+0.10 / +0.52%	19.05	19.30	18.95	19.15	19.11	15.03	4,396,390
7/5/2019	+0.40 / +2.14%	18.65	19.15	18.60	19.05	18.87	14.95	5,769,840
7/4/2019	0.00 / 0.00%	18.70	18.85	18.60	18.65	18.74	14.63	2,756,190
7/3/2019	+0.05 / +0.27%	18.60	18.85	18.50	18.65	18.70	14.63	2,908,920
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

<<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%