Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/26/2021	+1.30 / +4.55%	29.00	29.90	28.35	29.90	29.38	13.38	1,031,500
8/25/2021	-0.15 / -0.52%	28.50	29.00	28.00	28.60	28.67	12.80	553,600
8/24/2021	+0.15 / +0.52%	28.60	28.90	27.50	28.75	28.35	12.86	854,200
8/23/2021	-2.10 / -6.84%	29.70	30.30	28.60	28.60	29.23	12.80	1,414,300
8/20/2021	-2.05 / -6.26%	32.50	32.95	30.50	30.70	31.50	13.74	1,779,900
8/19/2021	+0.05 / +0.15%	32.70	33.20	32.20	32.75	32.70	14.65	547,000
8/18/2021	+0.70 / +2.19%	31.60	33.55	31.60	32.70	32.86	14.63	1,434,600
8/17/2021	+0.10 / +0.31%	31.50	32.55	31.10	32.00	31.87	14.32	1,405,100
8/16/2021	+0.70 / +2.24%	32.00	32.50	31.50	31.90	32.02	14.27	1,212,000
8/13/2021	+1.80 / +6.12%	29.10	31.20	29.10	31.20	30.44	13.96	1,439,500
8/12/2021	-0.10 / -0.34%	28.90	30.00	28.60	29.40	29.32	13.15	928,900
8/11/2021	-1.05 / -3.44%	30.60	30.60	29.50	29.50	30.03	13.20	934,800
8/10/2021	0.00 / 0.00%	30.90	31.05	30.00	30.55	30.67	13.67	960,800
8/9/2021	+1.75 / +6.08%	28.50	30.60	28.10	30.55	29.53	13.67	1,711,100
8/6/2021	-0.45 / -1.54%	29.90	29.90	28.80	28.80	29.26	12.89	823,000
8/5/2021	+1.35 / +4.84%	28.00	29.40	28.00	29.25	29.07	13.09	1,509,300
8/4/2021	+1.15 / +4.30%	26.50	28.00	26.25	27.90	27.32	12.48	1,264,400
8/3/2021	-0.25 / -0.93%	26.60	27.30	26.60	26.75	26.85	11.97	476,900
8/2/2021	-0.50 / -1.82%	27.45	27.45	26.20	27.00	27.03	12.08	469,700
7/30/2021	-0.35 / -1.26%	27.60	27.85	27.40	27.50	27.59	12.30	499,200
7/29/2021	0.00 / 0.00%	27.25	27.85	27.20	27.85	27.38	12.46	381,600
7/28/2021	0.00 / 0.00%	27.20	28.00	27.20	27.85	27.57	12.46	302,200
7/27/2021	-0.05 / -0.18%	27.90	28.30	27.50	27.85	27.91	12.46	645,900
7/26/2021	+1.40 / +5.28%	26.40	28.10	25.70	27.90	27.18	12.48	484,200
7/23/2021	-0.55 / -2.03%	26.95	27.50	26.50	26.50	26.97	11.86	411,400
7/22/2021	+1.45 / +5.66%	25.60	27.15	25.40	27.05	26.61	12.10	891,100
7/21/2021	-0.80 / -3.03%	26.50	26.50	25.30	25.60	25.78	11.45	370,200
7/20/2021	+1.40 / +5.60%	24.65	26.40	24.30	26.40	25.40	11.81	460,800
7/19/2021	-1.80 / -6.72%	25.00	26.00	24.95	25.00	25.32	11.19	576,500
7/16/2021	-0.15 / -0.56%	27.00	27.20	26.70	26.80	26.94	11.99	899,100

<<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