Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/7/2024	+0.45 / +1.46%	30.85	31.40	30.85	31.30	31.15	15.42	726,800
8/6/2024	+0.70 / +2.32%	30.65	31.10	30.10	30.85	30.65	15.20	1,124,100
8/5/2024	-2.25 / -6.94%	31.10	32.05	30.15	30.15	30.92	14.85	1,995,400
8/2/2024	+0.80 / +2.53%	31.15	32.40	30.20	32.40	31.45	15.96	1,365,900
8/1/2024	-2.30 / -6.78%	33.50	33.85	31.60	31.60	32.47	15.57	2,494,000
7/31/2024	0.00 / 0.00%	34.05	34.05	33.25	33.90	33.77	16.70	973,700
7/30/2024	-0.25 / -0.73%	34.15	34.60	33.50	33.90	34.03	16.70	1,388,400
7/29/2024	+0.40 / +1.19%	33.90	34.20	33.75	34.15	33.98	16.82	1,013,500
7/26/2024	+0.10 / +0.30%	33.50	33.75	33.45	33.75	33.63	16.62	1,001,000
7/25/2024	+0.05 / +0.15%	33.20	34.05	33.10	33.65	33.38	16.58	891,200
7/24/2024	+0.60 / +1.82%	33.00	33.80	32.45	33.60	33.01	16.55	2,301,600
7/23/2024	-1.85 / -5.31%	34.70	35.10	32.60	33.00	33.91	16.26	4,290,200
7/22/2024	-1.15 / -3.19%	36.05	36.35	34.75	34.85	35.33	17.17	4,017,200
7/19/2024	+0.50 / +1.41%	35.50	36.40	35.20	36.00	35.86	17.73	4,300,900
7/18/2024	+0.95 / +2.75%	34.80	35.50	34.50	35.50	34.97	17.49	2,562,000
7/17/2024	-0.25 / -0.72%	34.90	35.40	33.00	34.55	34.54	17.02	3,835,800
7/16/2024	-0.70 / -1.97%	35.80	35.80	34.50	34.80	35.12	17.14	3,190,900
7/15/2024	-0.45 / -1.25%	36.35	36.35	35.40	35.50	35.72	17.49	1,742,100
7/12/2024	+0.70 / +1.99%	35.45	37.00	35.05	35.95	36.05	17.71	5,324,200
7/11/2024	+0.50 / +1.44%	35.00	35.35	34.90	35.25	35.12	17.36	2,253,600
7/10/2024	-0.50 / -1.42%	35.50	35.50	34.65	34.75	35.01	17.12	2,869,300
7/9/2024	+1.30 / +3.83%	34.05	35.90	34.05	35.25	35.06	17.36	5,771,200
7/8/2024	+0.40 / +1.19%	33.85	33.95	33.50	33.95	33.75	16.72	1,438,700
7/5/2024	+0.15 / +0.45%	33.40	33.85	33.20	33.55	33.55	16.53	1,041,200
7/4/2024	-0.10 / -0.30%	33.70	33.70	33.05	33.40	33.30	16.45	629,900
7/3/2024	+0.20 / +0.60%	33.45	33.75	33.30	33.50	33.50	16.50	774,000
7/2/2024	+0.55 / +1.68%	32.95	33.35	32.80	33.30	33.14	16.40	1,279,100
7/1/2024	+0.50 / +1.55%	32.25	32.80	31.95	32.75	32.28	16.13	677,500
6/28/2024	-0.45 / -1.38%	32.90	32.90	31.80	32.25	32.31	15.89	867,800
6/27/2024	0.00 / 0.00%	32.70	33.25	32.65	32.70	32.87	16.11	813,700

<<Previous 30 days Next 30 days>>

ANV News

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
04/10	ANV: Notice of share issuance for capital increase from the owner’s equity