Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/31/2018	0.00 / 0.00%	17.90	18.50	17.40	18.00	17.80	6.86	967,950
7/30/2018	-0.20 / -1.10%	18.20	18.20	17.65	18.00	17.95	6.86	796,920
7/27/2018	+0.20 / +1.11%	17.70	18.50	17.30	18.20	17.71	6.94	1,032,280
7/26/2018	-0.50 / -2.70%	18.20	18.20	17.40	18.00	17.75	6.86	808,980
7/25/2018	-0.50 / -2.63%	19.00	19.00	17.90	18.50	18.25	7.06	806,040
7/24/2018	-0.30 / -1.55%	19.30	19.50	18.70	19.00	19.03	7.25	896,350
7/23/2018	-0.10 / -0.52%	19.40	19.60	19.00	19.30	19.25	7.36	741,000
7/20/2018	+0.45 / +2.37%	19.30	20.00	19.10	19.40	19.37	7.40	927,170
7/19/2018	+0.05 / +0.26%	18.90	19.50	18.85	18.95	19.11	7.23	489,710
7/18/2018	+0.20 / +1.07%	18.80	19.20	18.30	18.90	18.70	7.21	670,460
7/17/2018	+0.10 / +0.54%	18.40	18.90	17.50	18.70	18.18	7.13	606,760
7/16/2018	0.00 / 0.00%	18.80	19.20	17.60	18.60	18.48	7.09	650,930
7/13/2018	0.00 / 0.00%	18.60	18.90	18.10	18.60	18.32	7.09	415,050
7/12/2018	-0.25 / -1.33%	18.85	19.00	18.30	18.60	18.55	7.09	487,630
7/11/2018	-0.95 / -4.80%	19.70	19.70	18.80	18.85	19.11	7.19	963,830
7/10/2018	+0.20 / +1.02%	19.70	20.50	19.50	19.80	20.03	7.55	593,250
7/9/2018	+1.10 / +5.95%	18.75	19.75	18.70	19.60	19.34	7.47	628,710
7/6/2018	+0.50 / +2.78%	18.10	18.80	18.10	18.50	18.44	7.06	649,770
7/5/2018	0.00 / 0.00%	17.90	18.20	17.00	18.00	17.62	6.86	607,530
7/4/2018	-0.90 / -4.76%	17.60	18.90	17.60	18.00	17.89	6.86	785,170
7/3/2018	-1.40 / -6.90%	19.50	19.50	18.90	18.90	19.02	7.21	451,510
7/2/2018	-1.50 / -6.88%	21.70	21.70	20.30	20.30	20.54	7.74	585,800
6/29/2018	-0.05 / -0.23%	21.50	22.00	21.20	21.80	21.59	8.31	551,270
6/28/2018	-1.60 / -6.82%	23.40	23.40	21.85	21.85	22.18	8.33	842,270
6/27/2018	-0.55 / -2.29%	24.00	24.20	22.35	23.45	23.58	8.94	813,060
6/26/2018	0.00 / 0.00%	24.00	24.20	23.50	24.00	23.92	9.15	499,130
6/25/2018	-0.80 / -3.23%	24.90	25.10	23.90	24.00	24.36	9.15	810,390
6/22/2018	0.00 / 0.00%	24.80	25.00	24.30	24.80	24.67	9.46	642,950
6/21/2018	-0.25 / -1.00%	25.05	25.05	24.40	24.80	24.70	9.46	486,160
6/20/2018	+1.05 / +4.38%	23.70	25.05	23.70	25.05	24.53	9.55	729,850

<<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