Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/31/2017	-0.35 / -1.05%	33.25	33.70	32.70	32.90	33.27	18.72	1,292,080
7/28/2017	+0.05 / +0.15%	32.95	33.60	32.95	33.25	33.32	18.92	606,970
7/27/2017	+0.20 / +0.61%	33.00	33.50	32.60	33.20	33.17	18.89	1,079,220
7/26/2017	+0.65 / +2.01%	32.40	33.00	32.30	33.00	32.72	18.78	616,510
7/25/2017	+0.75 / +2.37%	31.90	32.40	31.60	32.35	32.09	18.41	508,550
7/24/2017	-0.50 / -1.56%	31.70	32.00	31.45	31.60	31.65	17.98	727,790
7/21/2017	-0.70 / -2.13%	32.60	32.95	32.00	32.10	32.42	18.27	567,650
7/20/2017	+0.40 / +1.23%	32.40	33.40	32.05	32.80	32.70	18.66	738,940
7/19/2017	+0.90 / +2.86%	31.60	32.85	31.50	32.40	32.07	18.44	1,177,730
7/18/2017	-1.20 / -3.67%	32.50	32.50	31.50	31.50	31.85	17.92	1,360,980
7/17/2017	-1.10 / -3.25%	33.60	33.75	32.50	32.70	32.92	18.61	1,896,430
7/14/2017	-0.35 / -1.02%	34.15	34.35	33.80	33.80	34.02	19.23	1,095,860
7/13/2017	+0.45 / +1.34%	34.20	34.60	33.90	34.15	34.23	19.43	1,256,090
7/12/2017	+0.30 / +0.90%	33.70	34.00	33.50	33.70	33.70	19.18	746,460
7/11/2017	-0.40 / -1.18%	33.50	33.80	32.40	33.40	33.10	19.01	1,796,130
7/10/2017	-0.60 / -1.74%	34.20	34.80	33.70	33.80	34.01	19.23	991,600
7/7/2017	-0.30 / -0.86%	35.00	35.40	34.40	34.40	34.91	19.58	1,343,590
7/6/2017	+0.40 / +1.17%	34.20	35.35	34.20	34.70	34.77	19.75	1,050,880
7/5/2017	+0.55 / +1.63%	33.60	34.55	33.50	34.30	34.12	19.52	1,005,750
7/4/2017	-0.45 / -1.32%	34.10	34.30	33.40	33.75	33.78	19.21	1,757,830
7/3/2017	-0.35 / -1.01%	34.55	34.70	34.20	34.20	34.36	19.46	925,410
6/30/2017	-0.45 / -1.29%	35.00	35.40	34.55	34.55	34.78	19.66	1,297,990
6/29/2017	+0.60 / +1.74%	34.60	35.00	34.40	35.00	34.65	19.92	2,724,615
6/28/2017	0.00 / 0.00%	34.40	34.60	34.00	34.40	34.17	19.58	3,515,545
6/27/2017	-0.70 / -1.99%	35.50	35.50	34.10	34.40	34.80	19.58	4,092,835
6/26/2017	0.00 / 0.00%	35.50	35.90	35.00	35.10	35.26	19.97	2,837,275
6/23/2017	+0.10 / +0.29%	34.90	35.40	34.50	35.10	34.91	19.97	2,594,675
6/22/2017	-0.20 / -0.57%	35.60	36.30	34.90	35.00	35.40	19.92	3,430,745
6/21/2017	+1.90 / +5.71%	33.35	35.20	32.70	35.20	33.88	20.03	3,494,285
6/20/2017	+0.30 / +0.91%	33.20	33.90	33.00	33.30	33.50	18.95	3,210,295

<<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%