Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/28/2021	+0.60 / +2.14%	27.80	28.70	27.50	28.60	28.01	12.80	530,500
9/27/2021	-1.25 / -4.27%	29.25	29.30	28.00	28.00	28.57	12.53	582,300
9/24/2021	-0.65 / -2.17%	29.60	29.90	29.05	29.25	29.46	13.09	436,700
9/23/2021	-0.60 / -1.97%	30.50	30.50	29.80	29.90	30.03	13.38	355,700
9/22/2021	+0.50 / +1.67%	29.30	30.95	29.30	30.50	29.90	13.65	301,100
9/21/2021	+0.40 / +1.35%	28.50	30.00	28.50	30.00	29.19	13.42	657,400
9/20/2021	-1.00 / -3.27%	30.90	30.90	29.60	29.60	30.12	13.24	935,400
9/17/2021	+0.20 / +0.66%	30.40	31.00	30.10	30.60	30.54	13.69	470,300
9/16/2021	-0.40 / -1.30%	31.30	31.30	30.00	30.40	30.44	13.60	437,400
9/15/2021	+1.40 / +4.76%	29.40	31.35	29.05	30.80	30.14	13.78	775,100
9/14/2021	-0.90 / -2.97%	30.30	31.00	29.00	29.40	29.81	13.15	1,252,700
9/13/2021	-2.20 / -6.77%	32.50	32.60	30.30	30.30	31.35	13.56	1,077,900
9/10/2021	0.00 / 0.00%	32.10	33.30	32.10	32.50	32.89	14.54	742,000
9/9/2021	+0.50 / +1.56%	31.50	32.70	31.30	32.50	32.22	14.54	613,700
9/8/2021	-0.10 / -0.31%	31.50	32.10	31.00	32.00	31.60	14.32	804,600
9/7/2021	-1.90 / -5.59%	33.80	33.80	31.65	32.10	32.77	14.36	1,248,300
9/6/2021	+1.90 / +5.92%	32.90	34.10	32.50	34.00	33.40	15.21	2,015,400
9/1/2021	+0.70 / +2.23%	31.00	32.50	30.65	32.10	31.65	14.36	1,397,900
8/31/2021	-0.40 / -1.26%	30.80	32.10	30.80	31.40	31.43	14.05	1,250,200
8/30/2021	+0.80 / +2.58%	31.60	32.90	31.00	31.80	32.06	14.23	1,258,900
8/27/2021	+1.10 / +3.68%	29.90	31.00	29.00	31.00	30.09	13.87	940,600
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

<<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