Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/4/2022	-0.20 / -0.67%	30.40	30.40	29.30	29.50	29.70	16.73	265,700
12/31/2021	-0.10 / -0.34%	30.50	30.50	29.10	29.40	29.70	16.67	388,400
12/30/2021	+1.10 / +3.86%	29.50	30.10	28.20	29.60	29.50	16.78	838,600
12/29/2021	0.00 / 0.00%	28.90	29.00	28.20	28.70	28.50	16.27	304,800
12/28/2021	-0.60 / -2.07%	30.00	30.00	28.30	28.40	28.70	16.10	454,200
12/27/2021	-0.50 / -1.70%	29.90	29.90	28.70	28.90	29.00	16.39	155,700
12/24/2021	-0.20 / -0.68%	29.30	30.00	28.20	29.20	29.40	16.56	684,600
12/23/2021	-0.40 / -1.34%	30.00	30.90	28.20	29.40	29.40	16.67	583,800
12/22/2021	+1.50 / +5.30%	29.20	30.40	29.00	29.80	29.80	16.90	1,173,000
12/21/2021	+0.70 / +2.49%	28.50	28.90	27.50	28.80	28.30	16.33	815,700
12/20/2021	+0.80 / +2.93%	28.00	28.50	27.50	28.10	28.10	15.93	615,700
12/17/2021	+0.60 / +2.23%	27.50	27.60	26.90	27.50	27.30	15.59	686,500
12/16/2021	-0.10 / -0.37%	27.30	27.40	24.10	27.10	26.90	15.37	624,100
12/15/2021	-1.20 / -4.26%	28.80	28.80	26.90	27.00	27.20	15.31	676,900
12/14/2021	-0.10 / -0.36%	29.00	29.00	27.90	27.90	28.20	15.82	500,000
12/13/2021	+1.00 / +3.69%	27.90	28.70	26.30	28.10	28.00	15.93	1,133,600
12/10/2021	-2.80 / -9.43%	30.80	30.80	25.80	26.90	27.10	15.25	3,346,900
12/9/2021	+0.60 / +2.02%	30.00	30.40	29.40	30.30	29.70	17.18	235,000
12/8/2021	0.00 / 0.00%	30.60	30.60	29.50	29.70	29.70	16.84	220,700
12/7/2021	0.00 / 0.00%	32.00	32.00	29.00	30.00	29.70	17.01	323,200
12/6/2021	-1.70 / -5.40%	31.60	31.60	28.10	29.80	30.00	16.90	635,800
12/3/2021	0.00 / 0.00%	32.00	33.00	30.80	30.80	31.50	17.46	1,095,400
12/2/2021	-0.10 / -0.32%	31.80	31.80	30.60	30.90	30.78	17.52	419,300
12/1/2021	+0.60 / +1.97%	35.00	35.00	30.20	31.10	31.00	17.63	591,400
11/30/2021	+0.10 / +0.33%	30.80	31.10	30.00	30.40	30.50	17.24	531,700
11/29/2021	-0.30 / -0.98%	30.00	31.00	29.00	30.40	30.30	17.24	1,236,400
11/26/2021	-0.50 / -1.60%	31.80	31.80	30.20	30.80	30.70	17.46	729,500
11/25/2021	+0.40 / +1.29%	31.60	31.70	30.70	31.50	31.30	17.86	823,900
11/24/2021	+1.10 / +3.65%	32.10	32.10	30.60	31.20	31.10	17.69	717,800
11/23/2021	-0.40 / -1.29%	31.60	31.60	29.00	30.60	30.10	17.35	1,620,600

<<Previous 30 days Next 30 days>>

AAS News

11/09	Securities companies report good growth amid pandemic
30/11	AAS: Change in Information Disclosure Officer
19/08	AAS: Reviewed financial statement 2020
10/08	AAS: Change in personnel
31/07	AAS: Financial Statement Quarter 1/2020