Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/5/2016	+0.10 / +0.33%	30.50	30.60	30.40	30.50	30.44	15.47	207,756
10/4/2016	-0.30 / -0.98%	30.80	30.80	30.20	30.40	30.47	15.42	392,890
10/3/2016	0.00 / 0.00%	30.70	30.90	30.40	30.70	30.55	15.57	355,800
9/30/2016	-0.40 / -1.29%	31.10	31.10	30.10	30.70	30.54	15.57	404,590
9/29/2016	+0.20 / +0.65%	30.90	31.40	30.50	31.10	31.16	15.77	593,982
9/28/2016	+0.40 / +1.31%	30.50	31.00	30.50	30.90	30.80	15.67	428,960
9/27/2016	+0.60 / +2.01%	30.60	30.60	30.00	30.50	30.41	15.47	596,618
9/26/2016	-0.60 / -1.97%	30.50	30.80	29.90	29.90	30.26	15.17	335,410
9/23/2016	-0.60 / -1.93%	31.00	31.30	30.00	30.50	31.10	15.47	198,050
9/22/2016	+0.10 / +0.32%	31.10	32.00	30.90	31.10	31.44	15.77	357,700
9/21/2016	+1.40 / +4.73%	29.60	31.30	29.60	31.00	30.67	15.72	490,346
9/20/2016	+0.30 / +1.02%	29.60	29.60	29.20	29.60	29.41	15.01	375,400
9/19/2016	+0.40 / +1.38%	28.90	29.60	28.80	29.30	29.24	14.86	623,428
9/16/2016	-0.30 / -1.03%	29.20	29.30	28.80	28.90	28.98	14.66	307,787
9/15/2016	+0.40 / +1.39%	28.80	29.90	28.80	29.20	29.38	14.81	354,685
9/14/2016	-0.20 / -0.69%	29.10	29.80	27.10	28.80	28.72	14.61	1,159,781
9/13/2016	-3.00 / -9.38%	32.00	32.00	28.80	29.00	30.00	14.71	518,713
9/12/2016	-0.90 / -2.74%	32.60	32.80	32.00	32.00	32.50	16.23	153,625
9/9/2016	0.00 / 0.00%	32.60	32.90	32.20	32.90	32.71	16.69	189,360
9/8/2016	-0.10 / -0.30%	32.60	33.00	32.50	32.90	32.64	16.69	116,740
9/7/2016	0.00 / 0.00%	32.70	33.00	32.40	33.00	33.00	16.74	289,105
9/6/2016	-0.10 / -0.30%	33.00	33.00	32.60	33.00	32.91	16.74	153,709
9/5/2016	+0.10 / +0.30%	33.00	33.10	32.20	33.10	32.88	16.79	123,611
9/1/2016	+0.10 / +0.30%	32.70	33.00	32.50	33.00	32.88	16.74	100,560
8/31/2016	-0.20 / -0.60%	33.00	33.20	32.90	32.90	33.07	16.69	93,636
8/30/2016	0.00 / 0.00%	32.90	33.20	32.80	33.10	32.98	16.79	53,830
8/29/2016	0.00 / 0.00%	33.10	33.20	32.50	33.10	32.97	16.79	351,255
8/26/2016	-0.50 / -1.49%	33.40	33.80	33.10	33.10	33.41	16.79	279,477
8/25/2016	-0.30 / -0.88%	34.00	34.00	30.60	33.60	33.67	17.04	83,940
8/24/2016	+0.10 / +0.30%	33.80	34.00	33.70	33.90	33.88	17.19	271,432

<<Previous 30 days Next 30 days>>

AAA News

29/04	AAA: Explanation of the difference in after tax-profit in Quarter 1.2025
29/04	AAA: Link to the amended charter
29/04	AAA: Minutes & Resolution of the 2025 AGM
22/04	AAA: Approving the divestment in Navisoft
21/04	AAA: Annual Report 2024

More News

Related Companies

	Volume	Price	Change
ABS	488,000	3.87	-0.77%
APC	100	7.80	0.00%
APH	743,500	7.06	-1.53%
APP	12,500	5.70	-1.72%
BMP	288,900	132.60	-2.50%
BRC	7,100	13.10	0.00%
BRR	3,500	18.40	-1.08%
CSV	2,023,400	34.35	-2.97%