Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
12/11/2018	+0.20 / +0.66%	30.50	30.70	30.05	30.40	30.52	11.59	536,160
12/10/2018	+0.20 / +0.67%	29.90	30.70	29.50	30.20	29.87	11.52	642,360
12/7/2018	+0.80 / +2.74%	29.20	30.10	29.10	30.00	29.56	11.44	766,720
12/6/2018	+0.30 / +1.04%	28.80	29.70	28.70	29.20	29.14	11.14	606,930
12/5/2018	-0.10 / -0.34%	28.60	29.00	28.30	28.90	28.58	11.02	868,820
12/4/2018	+1.20 / +4.32%	27.60	29.10	27.50	29.00	28.48	11.06	760,830
12/3/2018	0.00 / 0.00%	28.10	28.20	27.45	27.80	27.80	10.60	526,120
11/30/2018	-0.40 / -1.42%	28.00	28.40	27.25	27.80	27.62	10.60	865,050
11/29/2018	-0.70 / -2.42%	28.90	29.00	28.20	28.20	28.67	10.75	468,640
11/28/2018	+0.45 / +1.58%	28.40	28.90	28.40	28.90	28.61	11.02	489,710
11/27/2018	0.00 / 0.00%	28.50	29.55	28.40	28.45	28.78	10.85	408,810
11/26/2018	-2.10 / -6.87%	30.55	30.60	28.45	28.45	29.26	10.85	910,910
11/23/2018	-0.25 / -0.81%	30.70	31.00	30.30	30.55	30.66	11.65	411,000
11/22/2018	+0.10 / +0.33%	30.90	31.50	30.70	30.80	31.09	11.75	664,350
11/21/2018	+0.80 / +2.68%	29.60	30.90	29.30	30.70	29.96	11.71	727,180
11/20/2018	-0.10 / -0.33%	29.50	30.10	29.40	29.90	29.73	11.40	415,290
11/19/2018	+0.90 / +3.09%	29.00	30.20	29.00	30.00	29.57	11.44	482,710
11/16/2018	+0.20 / +0.69%	29.00	29.25	28.40	29.10	28.78	11.10	603,350
11/15/2018	+0.55 / +1.94%	27.90	28.90	27.25	28.90	27.96	11.02	802,460
11/14/2018	-1.75 / -5.81%	30.10	30.30	28.35	28.35	29.17	10.81	920,350
11/13/2018	+0.25 / +0.84%	29.30	31.40	29.30	30.10	30.35	11.48	626,950
11/12/2018	+1.95 / +6.99%	27.50	29.85	27.20	29.85	28.40	11.38	685,800
11/9/2018	+0.85 / +3.14%	27.00	28.50	27.00	27.90	27.65	10.64	1,032,750

<<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