Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/12/2022	-0.90 / -1.76%	51.70	51.90	49.80	50.20	50.82	23.08	867,700
9/9/2022	+1.10 / +2.20%	50.40	51.10	49.20	51.10	50.02	23.50	1,004,900
9/8/2022	+0.70 / +1.42%	50.00	51.00	48.50	50.00	49.63	22.99	1,617,100
9/7/2022	-3.70 / -6.98%	52.40	53.50	49.30	49.30	51.45	22.67	2,329,600
9/6/2022	-1.00 / -1.85%	54.20	55.60	53.00	53.00	54.07	24.37	1,382,800
9/5/2022	-0.50 / -0.92%	55.00	55.00	53.50	54.00	54.11	24.83	903,600
8/31/2022	+2.70 / +5.21%	51.10	54.80	51.10	54.50	53.54	25.06	2,611,300
8/30/2022	-0.10 / -0.19%	52.50	53.30	51.80	51.80	52.55	23.82	1,245,600
8/29/2022	-0.40 / -0.76%	51.20	51.90	49.00	51.90	50.54	23.87	2,269,900
8/26/2022	-1.60 / -2.97%	54.00	54.50	51.70	52.30	53.10	24.05	1,317,900
8/25/2022	+0.80 / +1.51%	53.10	54.00	52.60	53.90	53.20	24.78	1,525,200
8/24/2022	-0.20 / -0.38%	53.20	53.90	52.80	53.10	53.35	24.42	1,072,400
8/23/2022	+1.30 / +2.50%	51.90	54.00	51.50	53.30	52.88	24.51	1,731,400
8/22/2022	+0.50 / +0.97%	51.30	52.40	50.60	52.00	51.70	23.91	1,447,300
8/19/2022	-0.10 / -0.19%	51.60	52.20	50.50	51.50	51.60	23.68	832,700
8/18/2022	0.00 / 0.00%	51.60	52.50	51.20	51.60	51.80	23.73	1,122,700
8/17/2022	+0.40 / +0.78%	51.70	53.70	51.20	51.60	52.42	23.73	1,696,800
8/16/2022	-0.60 / -1.16%	51.80	51.80	51.10	51.20	51.40	23.54	1,018,200
8/15/2022	+0.20 / +0.39%	51.80	52.80	51.00	51.80	51.76	23.82	1,019,800
8/12/2022	+2.10 / +4.24%	50.00	51.90	48.90	51.60	50.76	23.73	1,955,900
8/11/2022	+0.90 / +1.85%	49.50	50.50	48.50	49.50	49.63	22.76	2,159,700
8/10/2022	-0.90 / -1.82%	49.00	49.90	48.55	48.60	49.02	22.35	1,213,500
8/9/2022	-0.35 / -0.70%	50.50	50.90	48.90	49.50	49.88	22.76	1,535,000
8/8/2022	+3.25 / +6.97%	46.60	49.85	46.60	49.85	48.62	22.92	2,740,300
8/5/2022	+0.45 / +0.98%	46.20	46.70	45.55	46.60	46.35	21.43	1,012,300
8/4/2022	+0.15 / +0.33%	46.00	46.75	45.50	46.15	46.20	21.22	1,729,900
8/3/2022	+1.15 / +2.56%	44.00	46.70	43.60	46.00	45.67	21.15	1,299,000
8/2/2022	-0.15 / -0.33%	45.00	45.40	44.05	44.85	44.89	20.62	990,000
8/1/2022	+2.25 / +5.26%	42.90	45.00	40.75	45.00	41.74	20.69	2,269,500
7/29/2022	-1.35 / -3.06%	44.10	44.40	42.50	42.75	43.44	19.66	1,137,000

<<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