Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/13/2019	0.00 / 0.00%	17.35	17.50	17.30	17.40	17.40	13.11	1,718,080
8/12/2019	-0.20 / -1.14%	17.60	17.70	17.35	17.40	17.50	13.11	1,513,420
8/9/2019	+0.10 / +0.57%	17.50	17.75	17.50	17.60	17.62	13.26	1,858,000
8/8/2019	+0.05 / +0.29%	17.50	17.65	17.25	17.50	17.44	13.19	2,482,830
8/7/2019	+0.05 / +0.29%	17.45	17.65	17.45	17.45	17.52	13.15	2,895,900
8/6/2019	-0.15 / -0.85%	17.40	17.60	17.10	17.40	17.28	13.11	4,775,270
8/5/2019	-0.30 / -1.68%	17.85	17.90	17.50	17.55	17.71	13.22	3,949,330
8/2/2019	-0.10 / -0.56%	17.90	18.05	17.75	17.85	17.88	13.45	3,410,500
8/1/2019	+0.05 / +0.28%	17.90	18.15	17.70	17.95	17.90	13.53	3,177,710
7/31/2019	-0.35 / -1.92%	18.30	18.35	17.75	17.90	17.95	13.49	4,942,800
7/30/2019	-0.10 / -0.54%	18.45	18.65	18.25	18.25	18.43	13.75	6,573,840
7/29/2019	-0.35 / -1.87%	18.70	18.75	18.25	18.35	18.43	13.83	3,458,940
7/26/2019	-0.25 / -1.32%	19.00	19.05	18.70	18.70	18.90	14.09	3,428,040
7/25/2019	+0.25 / +1.34%	18.70	19.00	18.70	18.95	18.85	14.28	4,074,830
7/24/2019	0.00 / 0.00%	18.80	18.85	18.65	18.70	18.71	14.09	1,937,150
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

<<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%