Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/14/2024	+0.45 / +1.48%	30.50	30.90	30.10	30.80	30.30	15.17	875,200
5/13/2024	-0.25 / -0.82%	30.70	30.85	30.10	30.35	30.34	14.95	819,600
5/10/2024	-0.50 / -1.61%	31.10	31.30	30.35	30.60	30.66	15.07	881,500
5/9/2024	+0.40 / +1.30%	31.10	32.60	31.00	31.10	31.82	15.32	3,005,100
5/8/2024	+0.50 / +1.66%	30.25	31.30	29.90	30.70	30.52	15.12	1,606,100
5/7/2024	-0.10 / -0.33%	30.10	30.40	29.85	30.20	30.14	14.88	1,069,800
5/6/2024	+1.15 / +3.95%	29.40	30.50	29.35	30.30	29.80	14.93	1,039,700
5/3/2024	-0.05 / -0.17%	29.40	29.55	29.15	29.15	29.29	14.36	910,000
5/2/2024	+0.50 / +1.74%	28.75	29.20	28.60	29.20	28.85	14.38	653,700
4/26/2024	-0.20 / -0.69%	28.50	29.15	28.50	28.70	28.84	14.14	837,600
4/25/2024	-0.40 / -1.37%	29.20	29.20	28.70	28.90	28.88	14.24	854,900
4/24/2024	+1.00 / +3.53%	28.50	29.40	28.50	29.30	29.01	14.43	911,300
4/23/2024	-0.70 / -2.41%	29.10	29.10	28.15	28.30	28.63	13.94	1,005,800
4/22/2024	+0.20 / +0.69%	29.00	29.50	28.80	29.00	29.02	14.28	1,011,100
4/19/2024	-0.75 / -2.54%	29.00	29.70	28.80	28.80	29.07	14.19	1,468,800
4/17/2024	-0.50 / -1.66%	30.45	30.45	29.55	29.55	29.96	14.56	877,400
4/16/2024	0.00 / 0.00%	30.05	30.15	29.00	30.05	29.54	14.80	2,120,600
4/15/2024	-2.25 / -6.97%	32.45	32.85	30.05	30.05	31.32	14.80	2,293,100
4/12/2024	+0.55 / +1.73%	32.25	32.50	32.05	32.30	32.20	15.91	819,800
4/11/2024	-0.45 / -1.40%	31.80	32.10	31.50	31.75	31.76	15.64	1,482,400
4/10/2024	-0.20 / -0.62%	32.60	32.90	32.20	32.20	32.51	15.86	918,900
4/9/2024	+0.05 / +0.15%	32.40	32.95	32.10	32.40	32.37	15.96	1,502,500
4/8/2024	-1.65 / -4.85%	34.00	34.10	32.35	32.35	33.27	15.94	2,231,200
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

<<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