Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/27/2015	-0.30 / -2.36%	12.50	12.50	12.40	12.40	12.49	4.81	385,751
8/26/2015	+0.40 / +3.25%	12.20	12.70	12.20	12.70	12.59	4.93	384,300
8/25/2015	+0.30 / +2.50%	11.50	12.30	11.50	12.30	11.84	4.77	253,700
8/24/2015	-1.20 / -9.09%	12.90	12.90	12.00	12.00	12.22	4.65	204,210
8/21/2015	-0.20 / -1.49%	13.50	13.50	13.00	13.20	13.11	5.12	439,500
8/20/2015	-0.20 / -1.47%	13.70	13.70	13.40	13.40	13.50	5.20	92,900
8/19/2015	+0.80 / +6.25%	13.00	14.00	13.00	13.60	13.68	5.28	360,960
8/18/2015	-0.10 / -0.78%	12.90	12.90	12.80	12.80	12.85	4.96	46,400
8/17/2015	0.00 / 0.00%	12.90	12.90	12.70	12.90	12.83	5.00	115,200
8/14/2015	0.00 / 0.00%	12.90	12.90	12.80	12.90	12.84	5.00	53,400
8/13/2015	-0.30 / -2.27%	13.20	13.20	12.80	12.90	12.91	5.00	84,900
8/12/2015	0.00 / 0.00%	13.00	13.30	13.00	13.20	13.16	5.12	109,300
8/11/2015	-0.10 / -0.75%	13.20	13.20	13.10	13.20	13.18	5.12	122,100
8/10/2015	-0.10 / -0.75%	13.30	13.40	13.30	13.30	13.34	5.16	120,000
8/7/2015	-0.10 / -0.74%	13.40	13.50	13.40	13.40	13.43	5.20	24,000
8/6/2015	0.00 / 0.00%	13.50	13.60	13.50	13.50	13.53	5.24	35,600
8/5/2015	0.00 / 0.00%	13.40	13.50	13.40	13.50	13.47	5.24	41,900
8/4/2015	0.00 / 0.00%	13.40	13.50	13.30	13.50	13.38	5.24	79,800
8/3/2015	0.00 / 0.00%	13.40	13.50	13.30	13.50	13.38	5.24	119,801
7/31/2015	0.00 / 0.00%	13.50	13.70	13.30	13.50	13.56	5.24	68,313
7/30/2015	0.00 / 0.00%	13.50	13.50	13.30	13.50	13.43	5.24	127,810
7/29/2015	-0.10 / -0.74%	13.60	13.60	13.50	13.50	13.57	5.24	38,402
7/28/2015	-0.10 / -0.73%	13.60	13.70	13.60	13.60	13.70	5.28	93,000
7/27/2015	+0.30 / +2.24%	13.40	13.80	13.40	13.70	13.61	5.31	170,200
7/24/2015	-0.30 / -2.19%	13.50	13.60	13.40	13.40	13.52	5.20	41,900
7/23/2015	0.00 / 0.00%	13.70	13.80	13.60	13.70	13.66	5.31	26,600
7/22/2015	+0.20 / +1.48%	13.40	13.70	13.40	13.70	13.67	5.31	74,000
7/21/2015	+0.20 / +1.50%	13.30	13.80	13.30	13.50	13.63	5.24	302,500
7/20/2015	-0.30 / -2.21%	13.60	13.60	13.20	13.30	13.35	5.16	90,600
7/17/2015	-0.10 / -0.73%	14.00	14.00	13.50	13.60	13.54	5.28	28,300

<<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	736,000	3.80	-0.52%
APC	3,900	8.40	-5.62%
APH	937,800	6.90	1.62%
APP	38,300	6.40	0.00%
BMP	227,200	143.40	-1.31%
BRC	54,300	14.50	0.69%
BRR	2,300	20.00	0.00%
CSV	3,079,800	38.30	1.32%