Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/28/2018	+0.35 / +1.62%	21.30	22.20	21.20	21.95	21.79	8.26	974,630
3/27/2018	+0.10 / +0.47%	21.60	22.00	20.90	21.60	21.52	8.13	566,330
3/26/2018	+1.00 / +4.88%	20.50	21.70	20.50	21.50	21.19	8.09	372,080
3/23/2018	-0.50 / -2.38%	20.70	20.70	20.20	20.50	20.40	7.72	397,830
3/22/2018	-0.40 / -1.87%	21.30	21.40	20.80	21.00	21.01	7.91	427,240
3/21/2018	-0.10 / -0.47%	21.50	21.80	21.10	21.40	21.41	8.06	372,180
3/20/2018	+0.95 / +4.62%	20.40	21.70	20.40	21.50	21.25	8.09	405,780
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

<<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