Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/5/2024	+0.70 / +2.23%	31.45	32.25	31.30	32.15	31.75	15.84	2,297,600
1/4/2024	-0.25 / -0.79%	31.80	31.80	31.40	31.45	31.59	15.49	1,614,800
1/3/2024	+0.70 / +2.26%	31.00	31.85	31.00	31.70	31.51	15.61	1,735,100
1/2/2024	-0.10 / -0.32%	31.25	31.50	30.95	31.00	31.15	15.27	1,036,000
12/29/2023	+0.15 / +0.48%	31.25	31.25	31.00	31.10	31.14	15.32	983,800
12/28/2023	-0.10 / -0.32%	31.15	31.15	30.90	30.95	31.01	15.25	1,031,300
12/27/2023	-0.15 / -0.48%	31.25	31.90	31.00	31.05	31.37	15.29	1,130,400
12/26/2023	+0.20 / +0.65%	31.10	31.35	30.90	31.20	31.05	15.37	1,009,500
12/25/2023	+0.25 / +0.81%	30.80	31.30	30.60	31.00	30.93	15.27	993,600
12/22/2023	0.00 / 0.00%	31.50	31.50	30.70	30.75	31.06	15.15	1,160,900
12/21/2023	+0.50 / +1.65%	30.10	31.20	30.10	30.75	30.75	15.15	877,600
12/20/2023	+0.25 / +0.83%	30.35	30.35	30.00	30.25	30.21	14.90	346,100
12/19/2023	+0.40 / +1.35%	29.45	30.00	29.45	30.00	29.68	14.78	579,000
12/18/2023	-0.70 / -2.31%	30.30	30.40	29.60	29.60	29.89	14.58	814,800
12/15/2023	-0.25 / -0.82%	30.55	30.90	30.25	30.30	30.52	14.93	851,000
12/14/2023	-0.45 / -1.45%	31.10	31.50	30.40	30.55	30.86	15.05	1,135,500
12/13/2023	-1.05 / -3.28%	32.35	32.35	30.80	31.00	31.51	15.27	1,990,700
12/12/2023	-0.15 / -0.47%	32.20	32.50	31.70	32.05	31.97	15.79	1,360,100
12/11/2023	+0.90 / +2.88%	31.55	32.40	31.55	32.20	32.01	15.86	2,015,800
12/8/2023	-0.20 / -0.63%	31.80	31.80	30.80	31.30	31.34	15.42	1,379,300
12/7/2023	-0.55 / -1.72%	32.25	32.25	30.55	31.50	31.36	15.52	2,617,800
12/6/2023	+1.15 / +3.72%	31.00	32.50	31.00	32.05	31.90	15.79	3,394,000
12/5/2023	+0.10 / +0.32%	31.00	31.35	30.80	30.90	31.00	15.22	1,700,800
12/4/2023	+1.20 / +4.05%	29.95	30.90	29.70	30.80	30.55	15.17	2,211,600
12/1/2023	+0.40 / +1.37%	29.40	29.60	29.15	29.60	29.42	14.58	733,400
11/30/2023	-0.35 / -1.18%	29.80	29.80	29.15	29.20	29.51	14.38	1,045,400
11/29/2023	+0.30 / +1.03%	29.65	29.70	29.00	29.55	29.48	14.56	945,700
11/28/2023	-0.35 / -1.18%	29.50	29.80	28.60	29.25	29.02	14.41	1,309,700
11/27/2023	-0.40 / -1.33%	30.10	30.55	29.35	29.60	29.84	14.58	850,300
11/24/2023	0.00 / 0.00%	30.05	30.30	28.50	30.00	29.54	14.78	1,836,600

<<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