Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/24/2019	-0.25 / -0.88%	28.30	28.30	27.85	28.00	27.98	10.68	388,430
1/23/2019	+0.65 / +2.36%	27.70	28.25	27.70	28.25	28.05	10.77	711,940
1/22/2019	+0.65 / +2.41%	27.00	27.80	27.00	27.60	27.48	10.53	773,700
1/21/2019	+0.55 / +2.08%	26.55	27.20	26.50	26.95	26.92	10.28	672,000
1/18/2019	-0.30 / -1.12%	26.70	27.20	26.40	26.40	26.60	10.07	203,620
1/17/2019	-0.25 / -0.93%	27.00	27.20	26.70	26.70	26.88	10.18	227,800
1/16/2019	-0.25 / -0.92%	27.20	27.50	26.95	26.95	27.14	10.28	332,700
1/15/2019	+0.40 / +1.49%	26.70	27.25	26.40	27.20	26.88	10.37	580,660
1/14/2019	-0.40 / -1.47%	27.20	27.20	26.75	26.80	26.93	10.22	214,520
1/11/2019	+1.40 / +5.43%	25.80	27.20	25.70	27.20	26.34	10.37	765,560
1/10/2019	-0.10 / -0.39%	25.90	25.90	25.60	25.80	25.76	9.84	252,020
1/9/2019	0.00 / 0.00%	25.90	26.05	25.50	25.90	25.76	9.88	319,260
1/8/2019	0.00 / 0.00%	25.90	26.05	25.60	25.90	25.90	9.88	312,040
1/7/2019	+1.40 / +5.71%	24.60	26.00	24.60	25.90	25.42	9.88	225,940
1/4/2019	-1.00 / -3.92%	24.50	25.00	23.75	24.50	24.30	9.34	373,710
1/3/2019	-1.90 / -6.93%	27.30	27.30	25.50	25.50	25.86	9.72	378,070
1/2/2019	-1.10 / -3.86%	28.50	28.50	26.65	27.40	27.61	10.45	572,700
12/28/2018	-0.45 / -1.55%	29.00	29.00	28.30	28.50	28.59	10.87	392,310
12/27/2018	+0.50 / +1.76%	28.60	29.10	28.45	28.95	28.81	11.04	473,680
12/26/2018	+0.05 / +0.18%	28.50	28.80	28.30	28.45	28.49	10.85	318,720
12/25/2018	-1.40 / -4.70%	29.40	29.40	28.40	28.40	28.66	10.83	671,590
12/24/2018	-0.15 / -0.50%	29.95	30.10	29.30	29.80	29.79	11.36	449,760
12/21/2018	+0.10 / +0.34%	29.80	29.95	29.30	29.95	29.63	11.42	498,140
12/20/2018	+0.25 / +0.84%	29.40	29.90	29.20	29.85	29.52	11.38	462,430
12/19/2018	+0.30 / +1.02%	29.30	30.00	29.20	29.60	29.42	11.29	599,300
12/18/2018	-0.90 / -2.98%	29.60	29.60	28.70	29.30	29.19	11.17	594,150
12/17/2018	-0.25 / -0.82%	30.20	30.50	29.90	30.20	30.21	11.52	478,940
12/14/2018	+0.05 / +0.16%	30.40	30.80	30.00	30.45	30.47	11.61	593,660
12/13/2018	0.00 / 0.00%	30.25	30.50	29.90	30.40	30.11	11.59	475,050
12/12/2018	0.00 / 0.00%	30.70	30.80	29.90	30.40	30.33	11.59	619,490

<<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