Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/18/2019	-0.20 / -0.75%	26.60	26.70	26.30	26.35	26.48	10.50	523,810
6/17/2019	-0.55 / -2.03%	26.95	27.25	26.40	26.55	26.78	10.58	550,610
6/14/2019	0.00 / 0.00%	27.20	27.35	27.00	27.10	27.14	10.80	405,310
6/13/2019	0.00 / 0.00%	27.15	27.40	27.00	27.10	27.21	10.80	383,180
6/12/2019	-0.10 / -0.37%	27.00	27.40	27.00	27.10	27.17	10.80	455,250
6/11/2019	+0.30 / +1.12%	26.90	27.70	26.35	27.20	27.09	10.84	582,670
6/10/2019	-1.60 / -5.61%	28.45	28.50	26.90	26.90	27.36	10.72	1,733,390
6/7/2019	+0.75 / +2.70%	27.90	28.50	27.85	28.50	28.22	11.36	555,260
6/6/2019	-0.55 / -1.94%	28.30	28.60	27.65	27.75	28.12	11.06	661,950
6/5/2019	-0.20 / -0.70%	29.00	29.20	28.15	28.30	28.70	11.28	638,220
6/4/2019	+0.30 / +1.06%	28.40	29.00	28.40	28.50	28.59	11.36	554,560
6/3/2019	-1.75 / -5.84%	29.50	29.50	28.20	28.20	28.75	11.24	1,124,000
5/31/2019	-2.25 / -6.99%	32.20	32.50	29.95	29.95	30.78	11.94	1,441,090
5/30/2019	+0.40 / +1.26%	31.60	32.40	31.05	32.20	31.70	12.83	951,410
5/29/2019	-1.10 / -3.34%	32.80	32.80	31.80	31.80	32.31	12.67	835,010
5/28/2019	+0.30 / +0.92%	32.60	32.90	31.70	32.90	32.29	13.11	1,030,750
5/27/2019	+0.80 / +2.52%	31.80	32.60	31.80	32.60	32.29	12.99	718,830
5/24/2019	-0.05 / -0.16%	32.00	32.60	31.70	31.80	32.23	12.67	993,500
5/23/2019	+2.05 / +6.88%	30.00	31.85	29.90	31.85	31.00	12.69	1,213,510
5/22/2019	+0.25 / +0.85%	29.60	29.90	29.05	29.80	29.52	11.88	529,410
5/21/2019	-1.00 / -3.27%	30.80	30.85	29.55	29.55	30.12	11.78	865,470
5/20/2019	+0.55 / +1.83%	29.95	30.65	29.60	30.55	30.31	12.18	759,450
5/17/2019	-1.05 / -3.38%	31.05	31.40	30.00	30.00	30.79	11.96	1,044,370
5/16/2019	+0.60 / +1.97%	30.50	31.45	30.45	31.05	31.08	12.38	1,114,260
5/15/2019	+0.15 / +0.50%	30.50	30.60	30.15	30.45	30.35	12.14	689,040
5/14/2019	+0.20 / +0.66%	29.90	30.70	29.50	30.30	30.00	12.08	830,350
5/13/2019	+0.10 / +0.33%	30.20	30.85	29.70	30.10	30.32	12.00	986,440
5/10/2019	+1.80 / +6.38%	28.20	30.00	28.05	30.00	29.04	11.96	1,140,670
5/9/2019	-0.20 / -0.70%	28.50	28.70	28.20	28.20	28.47	11.24	636,230
5/8/2019	+0.25 / +0.89%	27.80	28.40	27.60	28.40	28.02	11.32	464,700

<<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