Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
5/7/2019	+0.15 / +0.54%	28.10	28.35	27.80	28.15	28.12	11.22	478,840
5/6/2019	+1.05 / +3.90%	26.70	28.00	26.30	28.00	27.48	11.16	1,258,590
5/3/2019	+0.65 / +2.47%	26.30	27.20	26.30	26.95	26.83	10.74	1,181,260
5/2/2019	0.00 / 0.00%	26.60	26.60	26.05	26.30	26.33	10.48	412,540
4/26/2019	+0.60 / +2.33%	25.60	26.30	25.20	26.30	25.66	10.48	541,240
4/25/2019	-0.50 / -1.91%	26.15	26.40	25.70	25.70	26.01	10.24	376,500
4/24/2019	-0.15 / -0.57%	26.35	26.60	25.95	26.20	26.19	10.44	354,440

<<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

More News

Related Companies

	Volume	Price	Change
AAM	5,400	6.97	-0.29%
ABT	4,100	39.50	1.28%
ACL	1,800	11.35	1.34%
AGF	20,400	2.20	-12.00%
APT	500	2.70	0.00%
AVF	0	0.40	0.00%
BAF	3,226,600	24.85	-0.60%