Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/12/2018	+0.10 / +0.29%	34.50	35.10	34.00	34.50	34.62	19.94	1,383,680
1/11/2018	+0.40 / +1.18%	33.90	35.00	33.60	34.40	34.32	19.88	1,662,250
1/10/2018	+0.05 / +0.15%	34.00	34.15	33.50	34.00	33.93	19.65	1,185,410
1/9/2018	+0.40 / +1.19%	33.60	34.00	33.55	33.95	33.85	19.62	1,641,170
1/8/2018	+0.95 / +2.91%	32.60	33.60	32.25	33.55	32.83	19.39	2,204,890
1/5/2018	-0.20 / -0.61%	32.80	33.00	32.40	32.60	32.71	18.84	1,142,150
1/4/2018	-0.15 / -0.46%	32.95	33.15	32.55	32.80	32.78	18.96	1,533,230
1/3/2018	+0.10 / +0.30%	33.00	33.15	32.50	32.95	32.79	19.05	1,443,310
1/2/2018	-0.25 / -0.76%	33.10	33.15	32.30	32.85	32.65	18.99	1,563,900
12/29/2017	+0.35 / +1.07%	32.80	33.30	32.75	33.10	33.06	19.13	1,562,720
12/28/2017	0.00 / 0.00%	32.75	32.85	32.50	32.75	32.67	18.93	1,167,480
12/27/2017	-0.05 / -0.15%	33.00	33.00	32.45	32.75	32.77	18.93	1,252,510
12/26/2017	0.00 / 0.00%	32.90	33.05	32.55	32.80	32.78	18.96	1,144,620
12/25/2017	-0.30 / -0.91%	33.20	33.45	32.50	32.80	32.80	18.96	1,072,600
12/22/2017	+0.40 / +1.22%	32.70	33.20	32.45	33.10	32.72	19.13	1,813,490
12/21/2017	+0.20 / +0.62%	32.80	33.35	32.55	32.70	32.89	18.90	1,292,590
12/20/2017	+0.10 / +0.31%	32.50	33.15	32.30	32.50	32.80	18.79	2,229,020
12/19/2017	-0.05 / -0.15%	32.45	32.85	32.00	32.40	32.47	18.73	1,686,770
12/18/2017	+0.20 / +0.62%	32.25	32.80	32.25	32.45	32.55	18.76	1,294,600
12/15/2017	+1.15 / +3.70%	31.10	32.30	30.60	32.25	31.85	18.64	3,386,380
12/14/2017	+0.55 / +1.80%	30.60	31.25	30.45	31.10	30.89	17.98	1,884,030
12/13/2017	-0.20 / -0.65%	30.90	31.15	30.55	30.55	30.80	17.66	645,260
12/12/2017	+0.20 / +0.65%	30.60	30.85	29.40	30.75	30.32	17.77	1,476,710
12/11/2017	-0.65 / -2.08%	30.50	30.95	30.20	30.55	30.61	17.66	955,300
12/8/2017	0.00 / 0.00%	31.20	31.50	31.05	31.20	31.26	18.03	1,098,980
12/7/2017	+0.05 / +0.16%	31.20	31.70	31.00	31.20	31.25	18.03	1,167,670
12/6/2017	-0.75 / -2.35%	31.80	31.85	31.10	31.15	31.42	18.01	1,145,740
12/5/2017	-0.45 / -1.39%	32.60	32.70	31.90	31.90	32.13	18.44	1,389,410
12/4/2017	+0.35 / +1.09%	32.00	32.80	32.00	32.35	32.53	18.70	1,499,280
12/1/2017	-0.10 / -0.31%	32.10	32.30	31.70	32.00	32.00	18.50	1,443,910

<<Previous 30 days Next 30 days>>

AAA News

15/11	AAA: Loan guarantee for An Tien Industries JSC
01/10	AAA: Approving the transaction with related parties
24/09	AAA: Report Insider Transaction
20/09	AAA: Sustainability Report 2023 via the website
17/09	AAA: Change in the content of Business Registration Confirmation

More News

Related Companies

	Volume	Price	Change
ABS	56,700	4.43	-1.34%
APC	200	6.60	6.45%
APH	509,800	7.05	0.00%
APP	8,900	7.00	-6.67%
BMP	75,900	126.80	1.77%
BRC	20,400	14.80	0.34%
BRR	9,000	21.00	0.96%
CSV	1,573,500	43.20	2.86%