Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/4/2024	+0.05 / +0.15%	34.50	34.55	34.00	34.05	34.17	16.77	2,916,200
6/3/2024	+0.20 / +0.59%	34.00	34.50	33.95	34.00	34.12	16.75	2,411,600
5/31/2024	+1.60 / +4.97%	32.20	33.85	32.20	33.80	33.25	16.65	4,124,600
5/30/2024	-0.30 / -0.92%	32.20	32.55	31.70	32.20	32.25	15.86	1,342,000
5/29/2024	+0.50 / +1.56%	32.10	33.30	32.00	32.50	32.88	16.01	4,354,400
5/28/2024	+0.50 / +1.59%	32.00	32.00	31.50	32.00	31.78	15.76	681,700
5/27/2024	0.00 / 0.00%	31.70	31.70	31.15	31.50	31.46	15.52	373,300
5/24/2024	-0.80 / -2.48%	32.00	32.60	30.75	31.50	31.72	15.52	2,060,900
5/23/2024	+0.55 / +1.73%	31.40	32.30	31.35	32.30	31.78	15.91	1,261,800
5/22/2024	-0.45 / -1.40%	32.30	32.40	31.75	31.75	32.05	15.64	2,411,600
5/21/2024	+0.30 / +0.94%	31.75	32.40	31.70	32.20	31.98	15.86	2,081,600
5/20/2024	+0.65 / +2.08%	31.20	32.20	31.15	31.90	31.72	15.71	2,286,500
5/17/2024	+0.45 / +1.46%	30.80	32.00	30.80	31.25	31.40	15.39	1,226,600
5/16/2024	+0.10 / +0.33%	31.30	31.30	30.75	30.80	30.99	15.17	1,058,700
5/15/2024	-0.10 / -0.32%	31.00	31.45	30.50	30.70	30.99	15.12	1,158,200
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

<<Previous 30 days Next 30 days>>

ANV News

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
04/10	ANV: Notice of share issuance for capital increase from the owner’s equity