Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/28/2018	+0.55 / +3.01%	18.25	19.20	18.25	18.80	18.64	6.77	1,649,150
2/27/2018	+1.15 / +6.73%	17.10	18.25	17.00	18.25	17.58	6.57	1,363,710
2/26/2018	+0.60 / +3.64%	16.80	17.20	16.50	17.10	16.81	6.16	1,439,270
2/23/2018	+0.10 / +0.61%	16.30	16.90	16.20	16.50	16.58	5.94	1,164,810
2/22/2018	0.00 / 0.00%	16.30	16.50	16.00	16.40	16.26	5.90	868,970
2/21/2018	+0.10 / +0.61%	16.40	16.75	16.30	16.40	16.48	5.90	878,040
2/13/2018	+0.50 / +3.16%	15.90	16.70	15.50	16.30	16.04	5.87	1,317,960
2/12/2018	+0.50 / +3.27%	15.40	16.00	15.10	15.80	15.67	5.69	1,021,180
2/9/2018	+0.20 / +1.32%	14.90	15.30	14.30	15.30	14.78	5.51	864,070
2/8/2018	+0.10 / +0.67%	15.00	15.30	14.60	15.10	15.02	5.44	629,860
2/7/2018	0.00 / 0.00%	15.20	15.40	14.75	15.00	15.01	5.40	502,070
2/6/2018	+0.10 / +0.67%	13.90	15.10	13.90	15.00	14.25	5.40	1,244,820
2/5/2018	-0.30 / -1.97%	15.10	15.35	14.90	14.90	15.15	5.36	722,260
2/2/2018	+0.10 / +0.66%	15.10	15.30	14.80	15.20	15.07	5.47	789,730
2/1/2018	+0.05 / +0.33%	15.05	15.20	14.60	15.10	14.88	5.44	607,120
1/31/2018	0.00 / 0.00%	15.20	15.95	15.00	15.05	15.45	5.42	904,160
1/30/2018	+0.95 / +6.74%	14.10	15.05	13.35	15.05	14.34	5.42	970,320
1/29/2018	-0.70 / -4.73%	14.90	15.10	13.85	14.10	14.53	5.08	1,363,290
1/26/2018	-0.60 / -3.90%	15.60	16.20	14.80	14.80	15.38	5.33	951,410
1/25/2018	+1.00 / +6.94%	14.60	15.40	14.60	15.40	15.25	5.54	785,790
1/22/2018	+0.90 / +6.67%	13.80	14.40	13.70	14.40	14.18	5.18	1,330,770
1/19/2018	+0.50 / +3.85%	13.10	13.50	13.00	13.50	13.23	4.86	885,500
1/18/2018	+0.30 / +2.36%	12.80	13.20	12.70	13.00	12.89	4.68	1,020,250
1/17/2018	+0.75 / +6.28%	12.00	12.75	11.95	12.70	12.40	4.57	1,110,220
1/16/2018	+0.05 / +0.42%	11.80	12.20	11.70	11.95	11.91	4.30	981,860
1/15/2018	0.00 / 0.00%	11.90	12.30	11.50	11.90	11.93	4.28	590,840
1/12/2018	0.00 / 0.00%	11.90	12.00	11.40	11.90	11.70	4.28	1,097,970
1/11/2018	+0.70 / +6.25%	11.20	11.90	11.20	11.90	11.52	4.28	1,627,430
1/10/2018	+0.10 / +0.90%	11.10	11.25	10.80	11.20	11.02	4.03	732,290
1/9/2018	+0.30 / +2.78%	10.80	11.10	10.75	11.10	10.92	4.00	683,090

<<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

More News

Related Companies

	Volume	Price	Change
AAM	5,400	6.97	-0.29%
ABT	4,100	39.50	1.28%
ACL	1,800	11.35	1.34%
AGF	20,400	2.20	-12.00%
APT	500	2.70	0.00%
AVF	0	0.40	0.00%
BAF	3,226,600	24.85	-0.60%