Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/5/2024	-0.45 / -1.31%	34.00	34.80	33.80	34.00	34.24	16.75	1,839,000
4/4/2024	-0.30 / -0.86%	34.65	34.75	34.20	34.45	34.46	16.97	1,183,000
4/3/2024	+0.30 / +0.87%	34.65	35.30	34.50	34.75	35.01	17.12	4,142,800
4/2/2024	0.00 / 0.00%	34.40	34.45	33.80	34.45	34.05	16.97	1,693,400
4/1/2024	-0.30 / -0.86%	34.80	34.90	34.00	34.45	34.27	16.97	1,940,600
3/29/2024	-0.55 / -1.56%	35.30	35.30	34.70	34.75	34.90	17.12	1,261,100
3/28/2024	+0.45 / +1.29%	35.10	35.60	35.00	35.30	35.32	17.39	3,418,800
3/27/2024	+0.25 / +0.72%	34.90	35.10	34.55	34.85	34.81	17.17	1,771,500
3/26/2024	+0.50 / +1.47%	33.95	34.85	33.95	34.60	34.40	17.04	1,445,100
3/25/2024	-0.95 / -2.71%	34.85	35.50	33.80	34.10	34.82	16.80	2,332,300
3/22/2024	+0.30 / +0.86%	35.10	35.25	34.50	35.05	34.85	17.26	2,296,200
3/21/2024	+0.75 / +2.21%	34.50	35.25	34.00	34.75	34.72	17.12	2,001,100
3/20/2024	+0.40 / +1.19%	33.90	34.20	33.55	34.00	33.88	16.75	1,385,900
3/19/2024	-0.30 / -0.88%	33.90	34.40	33.60	33.60	33.88	16.55	1,341,200
3/18/2024	-1.20 / -3.42%	35.30	35.85	32.65	33.90	33.81	16.70	4,107,000
3/15/2024	-0.15 / -0.43%	35.00	35.60	34.40	35.10	34.85	17.29	2,604,700
3/14/2024	-0.55 / -1.54%	36.10	36.10	34.75	35.25	35.31	17.36	3,340,500
3/13/2024	+0.70 / +1.99%	35.50	36.70	35.15	35.80	35.90	17.63	2,661,900
3/12/2024	+0.15 / +0.43%	34.90	35.60	34.25	35.10	34.99	17.29	2,102,300
3/11/2024	+0.45 / +1.30%	34.50	36.35	34.50	34.95	35.38	17.22	2,647,500
3/8/2024	-0.70 / -1.99%	35.40	35.55	34.30	34.50	34.93	16.99	2,901,500
3/7/2024	+0.60 / +1.73%	34.55	35.20	34.40	35.20	34.83	17.34	2,175,000
3/6/2024	-0.20 / -0.57%	35.00	35.10	34.05	34.60	34.58	17.04	1,863,600
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

<<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