Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/29/2022	-2.85 / -6.92%	41.90	42.45	38.35	38.35	40.14	35.27	918,500
9/28/2022	-1.10 / -2.60%	42.25	42.90	41.20	41.20	42.16	37.89	717,600
9/27/2022	+0.10 / +0.24%	43.00	43.40	41.15	42.30	42.68	38.90	2,306,200
9/26/2022	-2.50 / -5.59%	42.80	44.20	41.60	42.20	42.26	38.81	2,710,300
9/23/2022	-0.80 / -1.76%	45.50	46.15	44.65	44.70	45.42	41.11	1,189,000
9/22/2022	+1.80 / +4.12%	43.00	45.50	42.65	45.50	44.30	41.84	910,000
9/21/2022	-2.10 / -4.59%	45.05	45.05	43.35	43.70	44.32	40.19	1,249,700
9/20/2022	+0.50 / +1.10%	46.90	46.90	43.50	45.80	45.12	42.12	874,600
9/19/2022	-3.40 / -6.98%	48.60	48.60	45.30	45.30	46.21	41.66	2,209,900
9/16/2022	-2.30 / -4.51%	50.60	50.90	48.40	48.70	49.56	44.79	1,384,500
9/15/2022	+0.70 / +1.39%	50.90	51.90	50.50	51.00	51.27	46.90	1,237,700
9/14/2022	-0.10 / -0.20%	49.55	50.90	49.55	50.30	49.86	46.26	966,100
9/13/2022	+0.20 / +0.40%	50.00	51.30	49.70	50.40	50.73	46.35	1,345,700
9/12/2022	-0.90 / -1.76%	51.70	51.90	49.80	50.20	50.82	46.17	867,700
9/9/2022	+1.10 / +2.20%	50.40	51.10	49.20	51.10	50.02	46.99	1,004,900
9/8/2022	+0.70 / +1.42%	50.00	51.00	48.50	50.00	49.63	45.98	1,617,100
9/7/2022	-3.70 / -6.98%	52.40	53.50	49.30	49.30	51.45	45.34	2,329,600
9/6/2022	-1.00 / -1.85%	54.20	55.60	53.00	53.00	54.07	48.74	1,382,800
9/5/2022	-0.50 / -0.92%	55.00	55.00	53.50	54.00	54.11	49.66	903,600
8/31/2022	+2.70 / +5.21%	51.10	54.80	51.10	54.50	53.54	50.12	2,611,300
8/30/2022	-0.10 / -0.19%	52.50	53.30	51.80	51.80	52.55	47.64	1,245,600
8/29/2022	-0.40 / -0.76%	51.20	51.90	49.00	51.90	50.54	47.73	2,269,900
8/26/2022	-1.60 / -2.97%	54.00	54.50	51.70	52.30	53.10	48.10	1,317,900
8/25/2022	+0.80 / +1.51%	53.10	54.00	52.60	53.90	53.20	49.57	1,525,200
8/24/2022	-0.20 / -0.38%	53.20	53.90	52.80	53.10	53.35	48.83	1,072,400
8/23/2022	+1.30 / +2.50%	51.90	54.00	51.50	53.30	52.88	49.02	1,731,400
8/22/2022	+0.50 / +0.97%	51.30	52.40	50.60	52.00	51.70	47.82	1,447,300
8/19/2022	-0.10 / -0.19%	51.60	52.20	50.50	51.50	51.60	47.36	832,700
8/18/2022	0.00 / 0.00%	51.60	52.50	51.20	51.60	51.80	47.45	1,122,700
8/17/2022	+0.40 / +0.78%	51.70	53.70	51.20	51.60	52.42	47.45	1,696,800

<<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