Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/23/2017	+0.25 / +0.81%	30.85	31.25	30.55	31.20	30.93	18.03	1,656,670
11/22/2017	-0.45 / -1.43%	31.40	31.45	30.95	30.95	31.12	17.89	1,013,460
11/21/2017	+0.10 / +0.32%	31.05	31.70	30.60	31.40	31.13	18.15	2,491,190
11/20/2017	+0.90 / +2.96%	30.60	31.60	29.60	31.30	30.71	18.09	2,509,610
11/17/2017	-0.60 / -1.94%	31.00	31.10	30.30	30.40	30.68	17.57	1,533,160
11/16/2017	0.00 / 0.00%	30.40	31.40	30.40	31.00	30.97	17.92	1,639,080
11/15/2017	+1.25 / +4.20%	30.40	31.15	30.20	31.00	30.78	17.92	1,886,210
11/14/2017	+1.65 / +5.87%	28.60	30.05	28.35	29.75	29.13	17.20	2,434,890
11/13/2017	-2.10 / -6.95%	30.00	30.10	28.10	28.10	29.01	16.24	2,605,710
11/10/2017	+0.15 / +0.50%	30.00	30.40	29.95	30.20	30.17	17.46	612,700
11/9/2017	+0.05 / +0.17%	30.05	30.40	29.60	30.05	29.99	17.37	1,314,080
11/8/2017	-0.90 / -2.91%	30.90	30.90	30.00	30.00	30.35	17.34	1,409,750
11/7/2017	+0.10 / +0.32%	30.95	31.30	30.60	30.90	30.97	17.86	1,130,560
11/6/2017	+0.30 / +0.98%	30.80	30.90	30.35	30.80	30.66	17.80	598,340
11/3/2017	+0.50 / +1.67%	29.80	30.50	29.20	30.50	29.83	17.63	1,136,710
11/2/2017	-0.45 / -1.48%	30.45	31.30	29.60	30.00	30.36	17.34	1,156,740
11/1/2017	+0.15 / +0.50%	30.30	31.00	30.30	30.45	30.71	17.60	674,610
10/31/2017	-0.60 / -1.94%	30.85	31.40	29.10	30.30	30.23	17.51	1,574,730
10/30/2017	-1.90 / -5.79%	32.80	32.95	30.90	30.90	31.84	17.86	1,652,030
10/27/2017	-0.45 / -1.35%	33.25	33.40	32.30	32.80	32.73	18.96	1,381,140
10/26/2017	-0.60 / -1.77%	33.80	33.85	33.10	33.25	33.42	19.22	754,900
10/25/2017	+0.30 / +0.89%	33.55	33.90	33.55	33.85	33.75	19.57	355,630
10/24/2017	+0.25 / +0.75%	33.30	33.60	33.25	33.55	33.47	19.39	772,490
10/23/2017	-0.70 / -2.06%	34.00	34.00	33.20	33.30	33.57	19.25	1,615,830
10/20/2017	-0.65 / -1.88%	34.65	34.90	33.95	34.00	34.44	19.65	1,909,010
10/19/2017	-0.25 / -0.72%	35.00	35.20	34.65	34.65	34.90	20.03	1,012,990
10/18/2017	-0.35 / -0.99%	35.30	35.75	34.90	34.90	35.39	20.17	1,772,890
10/17/2017	+0.55 / +1.59%	35.20	35.80	35.20	35.25	35.59	20.38	3,272,310
10/16/2017	0.00 / 0.00%	34.75	35.00	34.60	34.70	34.82	20.06	933,100
10/13/2017	+0.05 / +0.14%	34.65	35.20	34.55	34.70	34.78	20.06	913,690

<<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	337,900	4.54	2.48%
APC	0	6.50	0.00%
APH	1,205,700	7.24	2.70%
APP	17,400	6.80	-2.86%
BMP	97,100	127.40	0.47%
BRC	18,800	14.85	0.34%
BRR	2,000	21.00	-1.87%
CSV	1,078,700	43.10	-0.23%