Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/19/2024	+0.15 / +0.46%	32.60	32.85	32.30	32.55	32.55	32.07	933,200
8/16/2024	+1.20 / +3.85%	31.40	32.50	31.25	32.40	32.10	31.92	1,226,900
8/15/2024	-0.60 / -1.89%	31.75	31.80	31.20	31.20	31.50	30.74	690,700
8/14/2024	+0.10 / +0.32%	31.70	32.20	31.70	31.80	31.92	31.33	798,800
8/13/2024	-0.05 / -0.16%	31.75	32.00	31.60	31.70	31.76	31.23	557,400
8/12/2024	+0.05 / +0.16%	31.90	31.95	31.50	31.75	31.68	31.28	547,000
8/9/2024	+0.40 / +1.28%	31.60	32.00	31.45	31.70	31.74	31.23	711,500
8/8/2024	0.00 / 0.00%	31.15	31.80	31.10	31.30	31.47	30.84	1,051,500
8/7/2024	+0.45 / +1.46%	30.85	31.40	30.85	31.30	31.15	30.84	726,800
8/6/2024	+0.70 / +2.32%	30.65	31.10	30.10	30.85	30.65	30.39	1,124,100
8/5/2024	-2.25 / -6.94%	31.10	32.05	30.15	30.15	30.92	29.70	1,995,400
8/2/2024	+0.80 / +2.53%	31.15	32.40	30.20	32.40	31.45	31.92	1,365,900
8/1/2024	-2.30 / -6.78%	33.50	33.85	31.60	31.60	32.47	31.13	2,494,000
7/31/2024	0.00 / 0.00%	34.05	34.05	33.25	33.90	33.77	33.40	973,700
7/30/2024	-0.25 / -0.73%	34.15	34.60	33.50	33.90	34.03	33.40	1,388,400
7/29/2024	+0.40 / +1.19%	33.90	34.20	33.75	34.15	33.98	33.64	1,013,500
7/26/2024	+0.10 / +0.30%	33.50	33.75	33.45	33.75	33.63	33.25	1,001,000
7/25/2024	+0.05 / +0.15%	33.20	34.05	33.10	33.65	33.38	33.15	891,200
7/24/2024	+0.60 / +1.82%	33.00	33.80	32.45	33.60	33.01	33.10	2,301,600
7/23/2024	-1.85 / -5.31%	34.70	35.10	32.60	33.00	33.91	32.51	4,290,200
7/22/2024	-1.15 / -3.19%	36.05	36.35	34.75	34.85	35.33	34.33	4,017,200
7/19/2024	+0.50 / +1.41%	35.50	36.40	35.20	36.00	35.86	35.47	4,300,900
7/18/2024	+0.95 / +2.75%	34.80	35.50	34.50	35.50	34.97	34.97	2,562,000
7/17/2024	-0.25 / -0.72%	34.90	35.40	33.00	34.55	34.54	34.04	3,835,800
7/16/2024	-0.70 / -1.97%	35.80	35.80	34.50	34.80	35.12	34.28	3,190,900
7/15/2024	-0.45 / -1.25%	36.35	36.35	35.40	35.50	35.72	34.97	1,742,100
7/12/2024	+0.70 / +1.99%	35.45	37.00	35.05	35.95	36.05	35.42	5,324,200
7/11/2024	+0.50 / +1.44%	35.00	35.35	34.90	35.25	35.12	34.73	2,253,600
7/10/2024	-0.50 / -1.42%	35.50	35.50	34.65	34.75	35.01	34.23	2,869,300
7/9/2024	+1.30 / +3.83%	34.05	35.90	34.05	35.25	35.06	34.73	5,771,200

<<Previous 30 days Next 30 days>>

ANV News

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
01/10	ANV: Reporting materials on stock issuance for capital increase from the owner’s equity
17/09	ANV: Record date for cash dividend payment in 2023
12/09	ANV: Plan for cash dividend payment in 2023

More News

Related Companies

	Volume	Price	Change
AAM	1,800	6.48	-5.95%
ABT	2,100	39.50	-0.88%
ACL	13,100	12.00	0.42%
AGF	400	2.60	-10.34%
APT	100	2.40	4.35%
AVF	0	0.40	0.00%
BAF	1,460,500	22.85	-0.44%