Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/8/2019	-0.75 / -2.59%	28.65	28.80	28.15	28.20	28.38	10.75	350,260
3/7/2019	0.00 / 0.00%	29.00	29.10	28.85	28.95	28.99	11.04	420,000
3/6/2019	+0.25 / +0.87%	28.90	29.15	28.60	28.95	28.87	11.04	301,010
3/5/2019	-0.35 / -1.20%	29.00	29.20	28.70	28.70	28.97	10.95	657,010
3/4/2019	+1.00 / +3.57%	28.00	29.15	27.80	29.05	28.47	11.08	834,550
3/1/2019	+0.35 / +1.26%	27.75	28.20	27.75	28.05	27.94	10.70	204,680
2/28/2019	-1.00 / -3.48%	28.70	28.70	27.70	27.70	28.19	10.56	423,030
2/27/2019	+0.20 / +0.70%	28.50	28.80	28.50	28.70	28.66	10.95	229,970
2/26/2019	+0.10 / +0.35%	28.40	28.70	28.25	28.50	28.51	10.87	453,030
2/25/2019	+0.45 / +1.61%	28.00	28.40	27.40	28.40	27.87	10.83	338,340
2/22/2019	-0.60 / -2.10%	28.55	28.70	27.95	27.95	28.17	10.66	546,620
2/21/2019	-0.35 / -1.21%	28.90	28.90	28.55	28.55	28.72	10.89	286,390
2/20/2019	0.00 / 0.00%	28.90	29.10	28.60	28.90	28.89	11.02	413,090
2/19/2019	+0.50 / +1.76%	28.35	29.45	28.35	28.90	28.99	11.02	998,690
2/18/2019	+0.10 / +0.35%	28.40	28.65	28.40	28.40	28.48	10.83	359,570
2/15/2019	-0.20 / -0.70%	28.30	28.50	28.15	28.30	28.33	10.79	264,260
2/14/2019	-0.10 / -0.35%	28.50	28.70	28.30	28.50	28.57	10.87	434,760
2/13/2019	+0.30 / +1.06%	28.10	28.60	28.10	28.60	28.31	10.91	504,090
2/12/2019	+0.25 / +0.89%	28.00	28.60	27.95	28.30	28.38	10.79	542,240
2/11/2019	+0.05 / +0.18%	28.00	28.40	27.95	28.05	28.09	10.70	414,720
2/1/2019	+0.80 / +2.94%	27.25	28.20	27.20	28.00	27.61	10.68	353,600
1/31/2019	-0.40 / -1.45%	27.50	27.90	27.20	27.20	27.49	10.37	346,370
1/30/2019	-0.30 / -1.08%	27.85	28.25	27.60	27.60	28.00	10.53	348,780
1/29/2019	+0.30 / +1.09%	27.55	28.00	27.20	27.90	27.61	10.64	278,780
1/28/2019	-0.95 / -3.33%	28.60	28.80	27.20	27.60	28.15	10.53	399,050
1/25/2019	+0.55 / +1.96%	28.00	28.80	27.90	28.55	28.35	10.89	786,130
1/24/2019	-0.25 / -0.88%	28.30	28.30	27.85	28.00	27.98	10.68	388,430
1/23/2019	+0.65 / +2.36%	27.70	28.25	27.70	28.25	28.05	10.77	711,940
1/22/2019	+0.65 / +2.41%	27.00	27.80	27.00	27.60	27.48	10.53	773,700
1/21/2019	+0.55 / +2.08%	26.55	27.20	26.50	26.95	26.92	10.28	672,000

<<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