Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/1/2019	+0.05 / +0.19%	25.90	26.20	25.85	26.10	26.06	10.52	490,890
9/30/2019	-0.20 / -0.76%	26.50	26.50	25.90	26.05	26.16	10.50	434,300
9/27/2019	+0.35 / +1.35%	26.00	26.70	25.95	26.25	26.26	10.58	1,334,210
9/26/2019	+1.30 / +5.28%	25.00	25.95	25.00	25.90	25.60	10.44	880,300
9/25/2019	-0.10 / -0.40%	24.70	24.70	24.50	24.60	24.59	9.92	335,680
9/24/2019	+0.10 / +0.41%	24.60	24.90	24.55	24.70	24.65	9.96	336,090
9/23/2019	-0.40 / -1.60%	25.10	25.30	24.55	24.60	24.77	9.92	392,800
9/20/2019	+0.30 / +1.21%	25.00	25.20	24.90	25.00	25.06	10.08	431,170
9/19/2019	+0.40 / +1.65%	24.30	24.80	24.30	24.70	24.50	9.96	273,740
9/18/2019	-0.35 / -1.42%	24.30	24.65	24.30	24.30	24.36	9.80	429,380
9/17/2019	-0.65 / -2.57%	25.20	25.20	24.65	24.65	24.83	9.94	433,460
9/16/2019	0.00 / 0.00%	25.30	25.70	25.20	25.30	25.42	10.20	310,600
9/13/2019	+0.10 / +0.40%	25.50	25.55	25.25	25.30	25.39	10.20	427,570
9/12/2019	+0.05 / +0.20%	25.60	25.60	25.20	25.20	25.36	10.16	379,120
9/11/2019	-0.05 / -0.20%	25.10	25.40	24.95	25.15	25.14	10.14	322,610
9/10/2019	-0.25 / -0.98%	25.40	26.00	25.05	25.20	25.62	10.16	517,660
9/9/2019	+0.65 / +2.62%	24.80	25.45	24.70	25.45	25.27	10.26	506,930
9/6/2019	+0.60 / +2.48%	24.30	25.00	24.20	24.80	24.62	10.00	307,820
9/5/2019	-0.40 / -1.63%	24.60	24.65	24.20	24.20	24.41	9.76	352,810
9/4/2019	0.00 / 0.00%	24.50	24.60	24.30	24.60	24.46	9.92	250,150
9/3/2019	-0.05 / -0.20%	24.65	24.80	24.40	24.60	24.65	9.92	220,040
8/30/2019	+0.40 / +1.65%	24.25	24.70	24.25	24.65	24.48	9.94	251,880
8/29/2019	-0.20 / -0.82%	24.45	24.60	24.20	24.25	24.32	9.78	284,280
8/28/2019	-0.10 / -0.41%	24.55	24.80	24.45	24.45	24.55	9.86	190,080
8/27/2019	-0.10 / -0.41%	24.70	25.00	24.55	24.55	24.69	9.90	251,690
8/26/2019	-0.15 / -0.60%	24.70	25.00	24.55	24.65	24.66	9.94	302,200
8/23/2019	-0.15 / -0.60%	24.90	25.05	24.80	24.80	24.89	10.00	248,010
8/22/2019	+0.05 / +0.20%	24.90	25.30	24.60	24.95	24.83	10.06	407,480
8/21/2019	-0.40 / -1.58%	25.40	25.50	24.90	24.90	25.20	10.04	537,860
8/20/2019	+0.40 / +1.61%	25.10	25.40	24.95	25.30	25.26	10.20	475,270

<<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