Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/22/2019	-0.55 / -2.00%	27.30	27.30	26.80	26.95	26.95	10.86	695,590
7/19/2019	-0.35 / -1.26%	27.85	27.95	27.50	27.50	27.67	11.09	692,870
7/18/2019	-0.20 / -0.71%	28.05	28.05	27.70	27.85	27.90	11.23	630,840
7/17/2019	+0.55 / +2.00%	28.00	28.25	27.90	28.05	28.04	11.31	1,227,370
7/16/2019	+0.25 / +0.92%	27.25	27.50	26.75	27.50	27.20	11.09	833,090
7/15/2019	+0.30 / +1.11%	27.05	27.30	26.95	27.25	27.18	10.99	485,180
7/12/2019	+0.45 / +1.70%	26.65	27.05	26.50	26.95	26.76	10.86	490,440
7/11/2019	+0.10 / +0.38%	26.60	26.70	26.40	26.50	26.53	10.68	511,310
7/10/2019	-0.35 / -1.31%	26.80	26.90	26.40	26.40	26.58	10.64	717,600
7/9/2019	-0.35 / -1.29%	27.10	27.10	26.75	26.75	26.92	10.78	516,850
7/8/2019	-0.30 / -1.09%	27.40	27.40	27.00	27.10	27.10	10.93	424,030
7/5/2019	+0.70 / +2.62%	27.00	27.45	26.70	27.40	27.12	11.05	516,850
7/4/2019	-0.20 / -0.74%	26.90	27.30	26.60	26.70	26.83	10.76	530,880
7/3/2019	-0.20 / -0.74%	27.10	27.30	26.80	26.90	27.05	10.84	678,750
7/2/2019	-0.50 / -1.81%	27.60	27.70	27.00	27.10	27.23	10.93	589,710
7/1/2019	+0.10 / +0.36%	27.90	27.90	27.40	27.60	27.60	11.13	453,370
6/28/2019	0.00 / 0.00%	27.70	27.70	27.20	27.50	27.49	11.09	482,350
6/27/2019	-0.20 / -0.72%	27.70	27.95	27.35	27.50	27.71	11.09	698,220
6/26/2019	+1.25 / +4.73%	26.40	27.90	26.25	27.70	27.20	11.17	905,260
6/25/2019	+0.20 / +0.76%	26.25	26.70	26.25	26.45	26.45	10.54	391,920
6/24/2019	-0.55 / -2.05%	26.80	26.80	26.25	26.25	26.48	10.46	506,450
6/21/2019	-0.35 / -1.29%	27.10	27.30	26.60	26.80	26.95	10.68	491,020
6/20/2019	+0.35 / +1.31%	26.80	27.25	26.80	27.15	27.10	10.82	486,450
6/19/2019	+0.45 / +1.71%	26.70	26.80	26.45	26.80	26.69	10.68	433,420
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

<<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