Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/7/2018	+1.75 / +7.00%	26.60	26.75	26.00	26.75	26.70	16.17	1,215,370
2/6/2018	-1.85 / -6.89%	25.00	26.40	25.00	25.00	25.09	15.11	1,619,860
2/5/2018	-2.00 / -6.93%	28.70	29.00	26.85	26.85	27.60	16.23	900,200
2/2/2018	0.00 / 0.00%	29.00	29.00	28.80	28.85	28.90	17.44	375,140
2/1/2018	-1.05 / -3.51%	30.00	30.00	28.80	28.85	29.19	17.44	636,390
1/31/2018	+1.20 / +4.18%	29.50	30.30	29.50	29.90	29.99	18.07	1,366,360
1/30/2018	-1.30 / -4.33%	29.50	30.00	28.60	28.70	29.05	17.35	1,645,900
1/29/2018	-1.90 / -5.96%	30.00	30.80	30.00	30.00	30.22	18.13	3,326,740
1/26/2018	-0.60 / -1.85%	32.60	32.60	31.65	31.90	31.89	19.28	1,664,650
1/25/2018	-0.25 / -0.76%	32.30	32.75	32.00	32.50	32.25	19.64	2,478,580
1/22/2018	-0.15 / -0.46%	32.90	32.95	32.00	32.75	32.39	19.79	4,238,440
1/19/2018	+0.10 / +0.30%	32.90	33.25	32.60	32.90	32.85	19.89	1,451,410
1/18/2018	-0.10 / -0.30%	32.90	33.00	31.90	32.80	32.44	19.82	1,170,720
1/17/2018	-1.45 / -4.22%	34.00	34.00	32.85	32.90	33.29	19.89	2,602,410
1/16/2018	-0.60 / -1.72%	35.00	35.00	34.35	34.35	34.78	19.85	1,670,400
1/15/2018	+0.45 / +1.30%	35.00	35.00	34.65	34.95	34.87	20.20	2,245,940
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

<<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%