Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/26/2015	+0.40 / +3.25%	12.20	12.70	12.20	12.70	12.59	5.13	384,300
8/25/2015	+0.30 / +2.50%	11.50	12.30	11.50	12.30	11.84	4.97	253,700
8/24/2015	-1.20 / -9.09%	12.90	12.90	12.00	12.00	12.22	4.85	204,210
8/21/2015	-0.20 / -1.49%	13.50	13.50	13.00	13.20	13.11	5.33	439,500
8/20/2015	-0.20 / -1.47%	13.70	13.70	13.40	13.40	13.50	5.41	92,900
8/19/2015	+0.80 / +6.25%	13.00	14.00	13.00	13.60	13.68	5.49	360,960
8/18/2015	-0.10 / -0.78%	12.90	12.90	12.80	12.80	12.85	5.17	46,400
8/17/2015	0.00 / 0.00%	12.90	12.90	12.70	12.90	12.83	5.21	115,200
8/14/2015	0.00 / 0.00%	12.90	12.90	12.80	12.90	12.84	5.21	53,400
8/13/2015	-0.30 / -2.27%	13.20	13.20	12.80	12.90	12.91	5.21	84,900
8/12/2015	0.00 / 0.00%	13.00	13.30	13.00	13.20	13.16	5.33	109,300
8/11/2015	-0.10 / -0.75%	13.20	13.20	13.10	13.20	13.18	5.33	122,100
8/10/2015	-0.10 / -0.75%	13.30	13.40	13.30	13.30	13.34	5.37	120,000
8/7/2015	-0.10 / -0.74%	13.40	13.50	13.40	13.40	13.43	5.41	24,000
8/6/2015	0.00 / 0.00%	13.50	13.60	13.50	13.50	13.53	5.45	35,600
8/5/2015	0.00 / 0.00%	13.40	13.50	13.40	13.50	13.47	5.45	41,900
8/4/2015	0.00 / 0.00%	13.40	13.50	13.30	13.50	13.38	5.45	79,800
8/3/2015	0.00 / 0.00%	13.40	13.50	13.30	13.50	13.38	5.45	119,801
7/31/2015	0.00 / 0.00%	13.50	13.70	13.30	13.50	13.56	5.45	68,313
7/30/2015	0.00 / 0.00%	13.50	13.50	13.30	13.50	13.43	5.45	127,810
7/29/2015	-0.10 / -0.74%	13.60	13.60	13.50	13.50	13.57	5.45	38,402
7/28/2015	-0.10 / -0.73%	13.60	13.70	13.60	13.60	13.70	5.49	93,000
7/27/2015	+0.30 / +2.24%	13.40	13.80	13.40	13.70	13.61	5.53	170,200
7/24/2015	-0.30 / -2.19%	13.50	13.60	13.40	13.40	13.52	5.41	41,900
7/23/2015	0.00 / 0.00%	13.70	13.80	13.60	13.70	13.66	5.53	26,600
7/22/2015	+0.20 / +1.48%	13.40	13.70	13.40	13.70	13.67	5.53	74,000
7/21/2015	+0.20 / +1.50%	13.30	13.80	13.30	13.50	13.63	5.45	302,500
7/20/2015	-0.30 / -2.21%	13.60	13.60	13.20	13.30	13.35	5.37	90,600
7/17/2015	-0.10 / -0.73%	14.00	14.00	13.50	13.60	13.54	5.49	28,300
7/16/2015	-0.10 / -0.72%	13.80	13.90	13.50	13.70	13.82	5.53	6,381,500

<<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	326,900	3.62	4.02%
APC	600	7.50	-3.85%
APH	213,600	6.39	-1.08%
APP	21,100	5.70	1.79%
BMP	169,800	145.00	0.69%
BRC	14,500	13.45	3.07%
BRR	0	21.90	0.00%
CSV	494,800	34.75	0.00%