Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/20/2022	-1.15 / -2.74%	41.95	42.50	40.70	40.85	41.52	18.78	1,201,600
5/19/2022	0.00 / 0.00%	39.50	42.80	39.50	42.00	41.76	19.31	892,200
5/18/2022	+0.65 / +1.57%	42.20	43.60	41.45	42.00	42.54	19.31	1,233,800
5/17/2022	+2.70 / +6.99%	37.00	41.35	35.95	41.35	38.51	19.01	1,626,400
5/16/2022	-2.90 / -6.98%	44.00	44.00	38.65	38.65	39.54	17.77	2,615,300
5/13/2022	-3.10 / -6.94%	44.70	45.05	41.55	41.55	42.01	19.11	1,707,000
5/12/2022	-3.35 / -6.98%	47.30	48.85	44.65	44.65	45.92	20.53	2,237,600
5/11/2022	-0.40 / -0.83%	49.40	50.00	47.50	48.00	48.82	22.07	1,426,500
5/10/2022	+3.15 / +6.96%	44.50	48.40	43.60	48.40	46.66	22.26	1,524,900
5/9/2022	-3.40 / -6.99%	48.00	50.70	45.25	45.25	47.69	20.81	2,592,100
5/6/2022	+3.15 / +6.92%	44.45	48.65	43.85	48.65	47.26	22.37	2,493,600
5/5/2022	-1.90 / -4.01%	48.10	48.10	44.10	45.50	46.08	20.92	1,960,600
5/4/2022	+1.40 / +3.04%	47.00	48.80	46.70	47.40	47.93	21.80	1,729,700
4/29/2022	+3.00 / +6.98%	42.80	46.00	42.05	46.00	45.13	21.15	2,209,000
4/28/2022	+1.20 / +2.87%	42.10	44.20	41.80	43.00	42.90	19.77	1,129,200
4/27/2022	+2.70 / +6.91%	39.10	41.80	38.50	41.80	40.75	19.22	1,033,500
4/26/2022	-2.05 / -4.98%	38.30	39.80	38.30	39.10	38.40	17.98	2,321,300
4/25/2022	-3.05 / -6.90%	42.95	42.95	41.15	41.15	41.55	18.92	1,773,600
4/22/2022	-3.30 / -6.95%	47.50	47.90	44.20	44.20	45.02	20.32	1,544,700
4/21/2022	-1.25 / -2.56%	47.60	51.00	46.00	47.50	48.10	21.84	1,853,700
4/20/2022	+3.15 / +6.91%	44.60	48.75	44.00	48.75	47.34	22.42	2,755,800
4/19/2022	-1.30 / -2.77%	47.00	48.95	45.60	45.60	47.44	20.97	1,449,400
4/18/2022	+3.05 / +6.96%	45.05	46.90	45.05	46.90	46.52	21.57	2,665,800
4/15/2022	+2.85 / +6.95%	41.90	43.85	41.55	43.85	43.40	20.16	3,523,800
4/14/2022	+0.30 / +0.74%	41.00	42.45	41.00	41.00	41.64	18.85	1,314,500
4/13/2022	+0.50 / +1.24%	41.30	41.90	40.45	40.70	41.03	18.72	835,800
4/12/2022	+0.40 / +1.01%	39.80	41.95	38.95	40.20	40.24	18.49	957,800
4/8/2022	-0.50 / -1.24%	40.30	40.95	39.60	39.80	40.21	18.30	923,600
4/7/2022	-2.70 / -6.28%	42.95	43.20	40.30	40.30	41.42	18.53	1,091,500
4/6/2022	-0.20 / -0.46%	43.20	44.00	42.00	43.00	42.74	19.77	695,800

<<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