Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/24/2017	-0.32 / -6.81%	4.70	4.80	4.38	4.38	4.48	0.74	15,620
1/23/2017	+0.30 / +6.82%	4.11	4.70	4.11	4.70	4.61	0.79	20,400
1/20/2017	-0.32 / -6.78%	4.90	4.90	4.40	4.40	4.46	0.74	85,510
1/19/2017	-0.35 / -6.90%	5.40	5.40	4.72	4.72	4.75	0.80	91,930
1/18/2017	-0.38 / -6.97%	5.21	5.21	5.07	5.07	5.08	0.85	590
1/17/2017	+0.25 / +4.81%	5.45	5.45	5.45	5.45	5.45	0.92	30
1/16/2017	0.00 / 0.00%	5.20	5.20	5.20	5.20	5.20	0.88	0
1/13/2017	-0.30 / -5.45%	5.20	5.20	5.20	5.20	5.20	0.88	1,710
1/12/2017	-0.30 / -5.17%	5.94	5.94	5.41	5.50	5.70	0.93	140
1/11/2017	-0.10 / -1.69%	5.95	5.95	5.80	5.80	5.91	0.98	7,450
1/10/2017	0.00 / 0.00%	5.90	5.90	5.90	5.90	5.90	0.99	5,030
1/9/2017	+0.10 / +1.72%	5.80	6.00	5.80	5.90	5.88	0.99	2,800
1/6/2017	+0.15 / +2.65%	5.51	6.00	5.51	5.80	5.79	0.98	2,590
1/5/2017	+0.03 / +0.53%	5.85	5.85	5.50	5.65	5.71	0.95	290
1/4/2017	+0.14 / +2.55%	5.52	5.62	5.52	5.62	5.57	0.95	3,490
1/3/2017	-0.07 / -1.26%	5.21	5.48	5.17	5.48	5.22	0.92	4,020
12/30/2016	+0.05 / +0.91%	5.55	5.55	5.50	5.55	5.54	0.94	750
12/29/2016	+0.15 / +2.80%	5.35	5.54	5.30	5.50	5.42	0.93	150
12/28/2016	+0.15 / +2.88%	5.01	5.35	4.84	5.35	4.97	0.90	3,220
12/27/2016	+0.08 / +1.56%	4.96	5.20	4.96	5.20	5.08	0.88	2,240
12/26/2016	+0.22 / +4.49%	5.00	5.16	5.00	5.12	5.07	0.86	300
12/23/2016	+0.24 / +5.15%	4.97	4.98	4.90	4.90	4.94	0.83	640
12/22/2016	-0.32 / -6.43%	4.66	4.66	4.66	4.66	4.66	0.79	110
12/21/2016	+0.16 / +3.32%	4.82	5.00	4.82	4.98	4.91	0.84	6,790
12/20/2016	0.00 / 0.00%	4.82	4.82	4.82	4.82	4.82	0.81	5,820
12/19/2016	0.00 / 0.00%	4.55	4.82	4.50	4.82	4.67	0.81	3,360
12/16/2016	-0.36 / -6.95%	5.00	5.18	4.82	4.82	4.88	0.81	17,010
12/15/2016	-0.01 / -0.19%	5.19	5.19	4.83	5.18	4.93	0.87	18,880
12/14/2016	-0.38 / -6.82%	5.90	5.90	5.19	5.19	5.56	0.88	1,080
12/13/2016	-0.41 / -6.86%	5.90	5.90	5.57	5.57	5.60	0.94	1,250

<<Previous 30 days Next 30 days>>

ANV News

25/11	ANV: Reporting materials on result of stock issuance for capital increase
21/11	ANV: Change in the 16th Business Registration Certificate
14/11	ANV: Result of stock issuance for capital increase
14/11	ANV: Increasing charter capital
07/10	ANV: The record date for share issuance for capital increase from the owner’s equity