Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/17/2022	-0.30 / -1.74%	17.50	18.10	16.50	16.90	17.35	8.04	847,600
11/16/2022	+1.10 / +6.83%	15.00	17.20	15.00	17.20	15.70	8.18	2,108,100
11/15/2022	-1.20 / -6.94%	16.10	16.30	16.10	16.10	16.11	7.66	865,800
11/14/2022	-1.30 / -6.99%	17.30	17.70	17.30	17.30	17.31	8.23	2,135,900
11/11/2022	-1.40 / -7.00%	20.30	20.30	18.60	18.60	18.86	8.85	1,639,300
11/10/2022	-1.50 / -6.98%	21.00	21.80	20.00	20.00	20.12	9.52	1,385,200
11/9/2022	-1.15 / -5.08%	23.30	23.70	21.50	21.50	22.61	10.23	929,300
11/8/2022	-1.70 / -6.98%	22.65	23.30	22.65	22.65	22.68	10.78	1,595,700
11/7/2022	-1.80 / -6.88%	25.40	26.15	24.35	24.35	24.57	11.59	374,900
11/4/2022	-1.95 / -6.94%	28.20	28.20	26.15	26.15	26.38	12.44	1,557,800
11/3/2022	-0.80 / -2.77%	28.20	29.10	28.10	28.10	28.57	13.37	472,500
11/2/2022	0.00 / 0.00%	28.90	29.55	28.40	28.90	29.04	13.75	549,000
11/1/2022	0.00 / 0.00%	29.40	29.60	28.85	28.90	29.17	13.75	541,500
10/31/2022	+0.10 / +0.35%	29.30	29.60	27.10	28.90	28.70	13.75	969,400
10/28/2022	-0.45 / -1.49%	30.70	30.90	29.80	29.80	30.32	13.70	829,400
10/27/2022	+1.95 / +6.89%	28.60	30.25	28.60	30.25	29.42	13.91	1,168,100
10/26/2022	+0.30 / +1.07%	28.20	29.10	27.90	28.30	28.47	13.01	562,200
10/25/2022	-1.55 / -5.25%	28.10	30.90	27.50	28.00	28.49	12.88	1,331,700
10/24/2022	-2.20 / -6.93%	31.40	31.50	29.55	29.55	30.11	13.59	1,044,800
10/21/2022	-2.35 / -6.89%	34.00	34.10	31.75	31.75	32.15	14.60	1,410,400
10/20/2022	-1.00 / -2.85%	34.75	35.25	34.05	34.10	34.51	15.68	956,400
10/19/2022	-0.20 / -0.57%	35.50	35.80	34.50	35.10	35.10	16.14	582,000
10/18/2022	-0.15 / -0.42%	36.70	36.70	35.00	35.30	35.65	16.23	1,183,600
10/17/2022	+1.25 / +3.65%	34.00	35.45	33.60	35.45	34.43	16.30	1,481,000
10/14/2022	+1.80 / +5.56%	33.05	34.35	33.05	34.20	33.60	15.73	1,311,600
10/13/2022	+0.60 / +1.89%	32.10	32.85	31.80	32.40	32.40	14.90	742,700
10/12/2022	+0.70 / +2.25%	31.10	32.95	30.80	31.80	32.13	14.62	798,100
10/11/2022	-2.30 / -6.89%	33.10	33.10	31.10	31.10	31.65	14.30	1,055,000
10/10/2022	+1.65 / +5.20%	31.00	33.55	30.50	33.40	32.25	15.36	982,000
10/7/2022	-2.35 / -6.89%	33.10	33.50	31.75	31.75	32.00	14.60	1,286,500

<<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