Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
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

<<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