Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/9/2021	-0.20 / -2.20%	9.20	9.20	8.70	8.90	8.88	5.05	1,656,800
3/8/2021	+0.60 / +6.98%	9.00	9.40	9.00	9.20	9.15	5.22	1,932,000
3/5/2021	+0.80 / +9.76%	8.40	9.20	8.00	9.00	8.56	5.10	2,863,100
3/4/2021	+0.20 / +2.44%	8.30	8.50	8.00	8.40	8.24	4.76	1,935,400
3/3/2021	+0.10 / +1.22%	8.20	8.30	8.00	8.30	8.16	4.71	1,136,700
3/2/2021	+0.30 / +3.80%	8.20	8.40	8.00	8.20	8.20	4.65	1,433,200
3/1/2021	+0.30 / +3.85%	7.90	8.10	7.50	8.10	7.87	4.59	1,348,800
2/26/2021	-0.20 / -2.50%	7.80	7.90	7.70	7.80	7.80	4.42	1,153,500
2/25/2021	0.00 / 0.00%	8.10	8.30	7.80	8.00	8.02	4.54	1,038,700
2/24/2021	+0.50 / +6.58%	7.70	8.20	7.70	8.10	8.01	4.59	2,616,400
2/23/2021	0.00 / 0.00%	7.70	7.80	7.50	7.70	7.62	4.37	896,500
2/22/2021	0.00 / 0.00%	7.70	7.80	7.40	7.60	7.66	4.31	1,208,200
2/19/2021	0.00 / 0.00%	7.60	7.70	7.40	7.60	7.58	4.31	1,146,400
2/18/2021	+0.20 / +2.67%	7.60	7.90	7.50	7.70	7.60	4.37	1,200,900
2/17/2021	+0.40 / +5.56%	7.30	7.80	7.00	7.60	7.50	4.31	1,009,500
2/9/2021	0.00 / 0.00%	7.00	7.40	7.00	7.30	7.17	4.14	1,199,400
2/8/2021	-0.40 / -5.33%	7.60	7.70	6.90	7.10	7.33	4.03	1,288,900
2/5/2021	+0.10 / +1.33%	7.60	7.70	7.50	7.60	7.53	4.31	749,300
2/4/2021	+0.30 / +4.11%	7.50	7.80	7.30	7.60	7.49	4.31	1,644,400
2/3/2021	+0.80 / +11.94%	6.70	7.60	6.60	7.50	7.25	4.25	1,576,700
2/2/2021	0.00 / 0.00%	6.70	6.90	6.40	6.80	6.69	3.86	699,200
2/1/2021	+0.20 / +3.08%	7.00	7.20	6.40	6.70	6.81	3.80	1,600,200
1/29/2021	+0.90 / +14.75%	5.70	7.00	5.40	7.00	6.53	3.97	2,461,300
1/28/2021	-1.00 / -14.08%	6.60	7.00	6.10	6.10	6.15	3.46	1,797,400
1/27/2021	-1.20 / -14.63%	8.00	8.00	7.00	7.00	7.14	3.97	3,124,000
1/26/2021	-1.30 / -13.98%	9.20	9.30	8.00	8.00	8.16	4.54	4,126,700
1/25/2021	-0.60 / -6.06%	9.80	9.80	9.00	9.30	9.31	5.27	2,899,900
1/22/2021	0.00 / 0.00%	10.00	10.20	9.60	9.80	9.87	5.56	2,247,900
1/21/2021	-0.20 / -1.94%	9.50	10.50	9.20	10.10	9.81	5.73	4,462,300
1/20/2021	-0.40 / -3.67%	10.50	11.00	9.50	10.50	10.32	5.95	3,234,500

<<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