Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/19/2018	0.00 / 0.00%	19.60	20.80	19.50	20.55	19.89	7.74	539,830
3/16/2018	+0.05 / +0.24%	20.30	20.70	19.00	20.55	20.05	7.74	649,090
3/15/2018	-0.50 / -2.38%	20.90	20.90	20.40	20.50	20.66	7.38	341,080
3/14/2018	0.00 / 0.00%	21.10	21.20	20.30	21.00	20.60	7.56	433,010
3/13/2018	-1.40 / -6.25%	22.40	22.50	21.00	21.00	21.62	7.56	1,054,790
3/12/2018	+1.45 / +6.92%	20.90	22.40	20.90	22.40	21.79	8.06	1,061,590
3/9/2018	+0.55 / +2.70%	20.40	21.50	20.30	20.95	20.88	7.54	845,260
3/8/2018	0.00 / 0.00%	20.40	20.60	19.90	20.40	20.22	7.34	1,021,620
3/7/2018	-0.30 / -1.45%	20.70	20.90	20.30	20.40	20.49	7.34	1,028,690
3/6/2018	+0.95 / +4.81%	19.80	20.90	19.70	20.70	20.29	7.45	1,205,890
3/5/2018	+1.25 / +6.76%	18.40	19.75	18.20	19.75	19.34	7.11	1,347,050
3/2/2018	0.00 / 0.00%	18.40	18.60	18.05	18.50	18.37	6.66	925,350
3/1/2018	-0.30 / -1.60%	18.65	18.70	18.10	18.50	18.36	6.66	1,004,110
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

<<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%