Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/30/2017	0.00 / 0.00%	32.10	32.40	31.85	32.10	32.06	18.55	992,300
11/29/2017	+0.30 / +0.94%	31.80	32.45	31.60	32.10	32.11	18.55	1,392,330
11/28/2017	-0.40 / -1.24%	32.25	32.60	31.70	31.80	32.14	18.38	1,024,090
11/27/2017	+0.85 / +2.71%	31.50	32.40	31.40	32.20	31.93	18.61	1,795,980
11/24/2017	+0.15 / +0.48%	30.80	31.45	30.70	31.35	31.07	18.12	1,431,770
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

<<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	218,300	4.51	1.81%
APC	0	6.50	0.00%
APH	267,000	7.16	1.56%
APP	800	6.80	-2.86%
BMP	42,000	126.50	-0.24%
BRC	17,800	14.85	0.34%
BRR	100	21.10	-1.40%
CSV	396,100	43.45	0.58%