Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/29/2024	+0.16 / +1.79%	8.85	9.19	8.80	9.09	8.99	9.09	3,149,800
10/28/2024	+0.02 / +0.22%	8.92	8.99	8.91	8.93	8.94	8.93	690,400
10/25/2024	-0.12 / -1.33%	9.03	9.06	8.90	8.91	8.96	8.91	1,681,100
10/24/2024	-0.09 / -0.99%	9.12	9.15	9.03	9.03	9.10	9.03	1,263,200
10/23/2024	-0.05 / -0.55%	9.18	9.21	9.11	9.12	9.15	9.12	1,022,000
10/22/2024	-0.03 / -0.33%	9.21	9.24	9.13	9.17	9.20	9.17	1,345,000
10/21/2024	-0.12 / -1.29%	9.32	9.34	9.20	9.20	9.24	9.20	1,475,100
10/18/2024	+0.02 / +0.22%	9.31	9.43	9.31	9.32	9.37	9.32	1,094,900
10/17/2024	+0.06 / +0.65%	9.23	9.37	9.23	9.30	9.28	9.30	1,200,400
10/16/2024	-0.13 / -1.39%	9.35	9.40	9.24	9.24	9.32	9.24	1,798,300
10/15/2024	-0.07 / -0.74%	9.50	9.51	9.37	9.37	9.41	9.37	1,598,500
10/14/2024	-0.10 / -1.05%	9.57	9.59	9.43	9.44	9.49	9.44	1,512,300
10/11/2024	-0.01 / -0.10%	9.60	9.60	9.50	9.54	9.55	9.54	1,036,600
10/10/2024	-0.03 / -0.31%	9.58	9.64	9.54	9.55	9.59	9.55	1,639,500
10/9/2024	+0.15 / +1.59%	9.44	9.58	9.43	9.58	9.50	9.58	1,802,200
10/8/2024	+0.03 / +0.32%	9.40	9.45	9.37	9.43	9.41	9.43	955,700
10/7/2024	-0.03 / -0.32%	9.50	9.52	9.39	9.40	9.44	9.40	1,321,600
10/4/2024	-0.02 / -0.21%	9.52	9.54	9.43	9.43	9.46	9.43	1,088,800
10/3/2024	-0.21 / -2.17%	9.69	9.69	9.42	9.45	9.54	9.45	4,357,900
10/2/2024	-0.09 / -0.92%	9.72	9.73	9.66	9.66	9.69	9.66	2,325,900
10/1/2024	+0.06 / +0.62%	9.72	9.83	9.72	9.75	9.77	9.75	2,241,600
9/30/2024	-0.06 / -0.62%	9.71	9.79	9.69	9.69	9.71	9.69	3,104,600
9/27/2024	-0.12 / -1.22%	9.87	9.89	9.73	9.75	9.79	9.75	4,645,900
9/26/2024	-0.18 / -1.79%	10.05	10.10	9.86	9.87	9.95	9.87	4,507,000
9/25/2024	+0.05 / +0.50%	10.05	10.20	10.00	10.05	10.06	10.05	1,948,300
9/24/2024	+0.14 / +1.42%	9.86	10.10	9.80	10.00	9.96	10.00	3,705,200
9/23/2024	-0.07 / -0.70%	9.94	9.98	9.84	9.86	9.92	9.86	1,115,500
9/20/2024	+0.12 / +1.22%	9.87	10.05	9.85	9.93	9.95	9.93	3,113,000
9/19/2024	+0.01 / +0.10%	9.84	9.88	9.80	9.81	9.83	9.81	1,243,800
9/18/2024	-0.05 / -0.51%	9.84	9.89	9.80	9.80	9.84	9.80	2,070,000

<<Previous 30 days Next 13 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	181,300	3.79	-2.57%
APC	0	6.60	0.00%
APH	424,900	6.28	0.00%
APP	13,200	8.50	1.19%
BMP	178,400	121.00	-2.02%
BRC	15,600	13.85	1.09%
BRR	8,800	18.20	0.00%
CSV	3,990,600	37.55	-3.96%