Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/22/2017	+0.35 / +1.00%	35.20	35.75	35.00	35.35	35.47	20.43	1,395,350
9/21/2017	+0.30 / +0.86%	34.95	35.25	34.60	35.00	34.99	20.23	1,359,010
9/20/2017	+0.10 / +0.29%	34.70	35.00	34.35	34.70	34.65	20.06	1,530,850
9/19/2017	-0.20 / -0.57%	34.70	35.40	34.60	34.60	34.92	20.00	1,608,240
9/18/2017	-0.50 / -1.42%	35.70	36.45	34.80	34.80	35.64	20.12	3,164,970
9/15/2017	+0.75 / +2.17%	34.30	35.85	34.30	35.30	35.12	20.40	2,670,530
9/14/2017	-0.55 / -1.57%	35.10	35.30	34.55	34.55	34.82	19.97	1,984,360
9/13/2017	+0.30 / +0.86%	34.95	35.60	34.50	35.10	34.90	20.29	2,597,230
9/12/2017	+2.15 / +6.58%	32.60	34.80	32.60	34.80	33.73	20.12	3,767,120
9/11/2017	+0.05 / +0.15%	32.60	33.05	32.40	32.65	32.77	18.87	999,590
9/8/2017	-0.45 / -1.36%	33.05	33.35	32.60	32.60	32.80	18.84	1,218,900
9/7/2017	+0.60 / +1.85%	32.60	33.30	32.50	33.05	33.00	19.10	2,463,490
9/6/2017	+0.40 / +1.25%	31.90	32.60	31.80	32.45	32.24	18.76	1,116,910
9/5/2017	-0.40 / -1.23%	32.50	32.50	32.00	32.05	32.17	18.53	707,200
9/1/2017	+0.05 / +0.15%	32.70	32.75	32.40	32.45	32.56	18.76	696,210
8/31/2017	+0.30 / +0.93%	32.10	32.60	32.00	32.40	32.39	18.73	901,160
8/30/2017	-0.10 / -0.31%	32.00	32.35	31.80	32.10	32.01	18.55	944,590
8/29/2017	+0.30 / +0.94%	32.00	32.90	31.80	32.20	32.33	18.61	1,092,970
8/28/2017	-0.05 / -0.16%	32.00	32.20	31.50	31.90	31.86	18.44	1,400,900
8/25/2017	-0.20 / -0.62%	32.20	32.45	31.95	31.95	32.12	18.47	771,810
8/24/2017	+0.05 / +0.16%	32.25	32.55	32.00	32.15	32.20	18.58	682,140
8/23/2017	+0.10 / +0.31%	32.00	32.40	31.80	32.10	32.03	18.55	796,790
8/22/2017	-0.80 / -2.44%	32.95	32.95	31.80	32.00	32.32	18.50	1,817,200
8/21/2017	-0.20 / -0.61%	32.90	33.50	32.75	32.80	33.02	18.96	774,100
8/18/2017	-0.10 / -0.30%	32.70	33.30	32.60	33.00	32.84	19.07	907,180
8/17/2017	-0.75 / -2.22%	33.80	34.45	33.10	33.10	33.94	19.13	1,560,640
8/16/2017	+0.75 / +2.27%	33.00	33.90	32.70	33.85	33.45	19.57	1,571,950
8/15/2017	-0.30 / -0.90%	33.50	33.50	32.90	33.10	33.09	19.13	1,047,280
8/14/2017	+1.20 / +3.73%	32.00	33.40	31.90	33.40	32.90	19.31	1,871,610
8/11/2017	0.00 / 0.00%	32.20	32.70	32.00	32.20	32.37	18.32	799,710

<<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%