Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/5/2024	+0.55 / +1.61%	34.25	35.40	34.05	34.80	34.82	17.14	1,892,500
3/4/2024	-0.15 / -0.44%	34.75	34.85	33.85	34.25	34.43	16.87	2,558,500
3/1/2024	-0.20 / -0.58%	34.95	34.95	34.20	34.40	34.57	16.94	1,665,200
2/29/2024	+0.60 / +1.76%	34.20	35.05	33.65	34.60	34.49	17.04	3,073,000
2/28/2024	-0.50 / -1.45%	34.45	34.45	33.60	34.00	33.92	16.75	2,929,400
2/27/2024	+1.30 / +3.92%	34.00	34.50	33.30	34.50	33.81	16.99	4,340,900
2/26/2024	+2.15 / +6.92%	31.00	33.20	31.00	33.20	32.68	16.35	5,379,800
2/23/2024	0.00 / 0.00%	31.20	32.00	30.95	31.05	31.61	15.29	3,665,700
2/22/2024	+0.35 / +1.14%	30.80	31.40	30.65	31.05	31.06	15.29	1,671,300
2/21/2024	-0.40 / -1.29%	31.10	31.10	30.70	30.70	30.83	15.12	1,565,700
2/20/2024	-0.25 / -0.80%	31.50	31.50	30.80	31.10	31.05	15.32	967,700
2/19/2024	+0.15 / +0.48%	31.40	31.90	31.10	31.35	31.43	15.44	1,574,000
2/16/2024	+0.05 / +0.16%	31.30	31.40	30.90	31.20	31.08	15.37	1,236,900
2/15/2024	+0.55 / +1.80%	30.75	31.35	30.75	31.15	31.05	15.34	1,800,200
2/7/2024	-0.10 / -0.33%	30.80	30.95	30.60	30.60	30.76	15.07	885,000
2/6/2024	+0.75 / +2.50%	30.25	30.90	29.95	30.70	30.40	15.12	1,175,600
2/5/2024	-0.30 / -0.99%	30.25	30.25	29.95	29.95	30.02	14.75	1,402,900
2/2/2024	-0.10 / -0.33%	30.35	30.45	30.20	30.25	30.28	14.90	822,300
2/1/2024	+0.40 / +1.34%	30.00	30.45	29.90	30.35	30.20	14.95	942,600
1/31/2024	+0.05 / +0.17%	30.10	30.25	29.85	29.95	30.02	14.75	1,336,800
1/30/2024	+0.15 / +0.50%	29.70	30.15	29.70	29.90	29.96	14.73	1,320,700
1/29/2024	+0.35 / +1.19%	29.60	30.15	29.60	29.75	29.83	14.65	1,063,500
1/26/2024	+0.25 / +0.86%	29.15	29.75	29.15	29.40	29.45	14.48	766,500
1/25/2024	-0.50 / -1.69%	29.50	29.60	29.10	29.15	29.25	14.36	2,637,300
1/24/2024	-0.45 / -1.50%	30.00	30.20	29.65	29.65	29.84	14.61	1,779,900
1/23/2024	-0.10 / -0.33%	30.35	30.55	30.10	30.10	30.25	14.83	1,139,500
1/22/2024	-0.15 / -0.49%	30.40	30.40	30.05	30.20	30.14	14.88	827,200
1/19/2024	-0.10 / -0.33%	30.45	30.85	30.35	30.35	30.52	14.95	921,800
1/18/2024	+0.25 / +0.83%	30.10	30.45	30.00	30.45	30.17	15.00	961,400
1/17/2024	+0.20 / +0.67%	30.00	30.55	30.00	30.20	30.35	14.88	1,077,800

<<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