Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/24/2015	+0.50 / +4.07%	12.30	12.80	12.30	12.80	12.54	5.17	285,000
9/23/2015	-0.10 / -0.81%	12.40	12.60	12.30	12.30	12.35	4.97	146,410
9/22/2015	+0.10 / +0.81%	12.40	12.40	12.20	12.40	12.27	5.01	47,800
9/21/2015	-0.10 / -0.81%	12.60	12.60	12.30	12.30	12.36	4.97	72,900
9/18/2015	+0.10 / +0.81%	12.50	12.60	12.20	12.40	12.37	5.01	64,500
9/17/2015	0.00 / 0.00%	12.30	12.40	12.20	12.30	12.30	4.97	328,700
9/16/2015	+0.20 / +1.65%	12.10	12.60	12.10	12.30	12.48	4.97	358,800
9/15/2015	-0.20 / -1.63%	12.20	12.30	12.10	12.10	12.20	4.89	87,000
9/14/2015	0.00 / 0.00%	12.30	12.40	12.30	12.30	12.31	4.97	368,700
9/11/2015	+0.30 / +2.50%	12.10	12.40	12.10	12.30	12.27	4.97	550,200
9/10/2015	-0.20 / -1.64%	11.00	12.20	11.00	12.00	12.07	4.85	69,500
9/9/2015	0.00 / 0.00%	12.20	12.30	12.10	12.20	12.20	4.93	104,000
9/8/2015	-0.10 / -0.81%	12.30	12.30	12.20	12.20	12.27	4.93	157,800
9/7/2015	0.00 / 0.00%	12.20	12.30	12.20	12.30	12.30	4.97	307,300
9/4/2015	+0.20 / +1.65%	12.10	12.30	12.10	12.30	12.26	4.97	93,000
9/3/2015	+0.10 / +0.83%	11.90	12.20	11.90	12.10	12.02	4.89	86,100
9/1/2015	-0.40 / -3.23%	12.30	12.40	12.00	12.00	12.26	4.85	385,700
8/31/2015	-0.10 / -0.80%	12.50	12.50	12.20	12.40	12.36	5.01	416,900
8/28/2015	+0.10 / +0.81%	12.40	12.60	12.30	12.50	12.43	5.05	370,900
8/27/2015	-0.30 / -2.36%	12.50	12.50	12.40	12.40	12.49	5.01	385,751
8/26/2015	+0.40 / +3.25%	12.20	12.70	12.20	12.70	12.59	5.13	384,300
8/25/2015	+0.30 / +2.50%	11.50	12.30	11.50	12.30	11.84	4.97	253,700
8/24/2015	-1.20 / -9.09%	12.90	12.90	12.00	12.00	12.22	4.85	204,210
8/21/2015	-0.20 / -1.49%	13.50	13.50	13.00	13.20	13.11	5.33	439,500
8/20/2015	-0.20 / -1.47%	13.70	13.70	13.40	13.40	13.50	5.41	92,900
8/19/2015	+0.80 / +6.25%	13.00	14.00	13.00	13.60	13.68	5.49	360,960
8/18/2015	-0.10 / -0.78%	12.90	12.90	12.80	12.80	12.85	5.17	46,400
8/17/2015	0.00 / 0.00%	12.90	12.90	12.70	12.90	12.83	5.21	115,200
8/14/2015	0.00 / 0.00%	12.90	12.90	12.80	12.90	12.84	5.21	53,400
8/13/2015	-0.30 / -2.27%	13.20	13.20	12.80	12.90	12.91	5.21	84,900

<<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	163,200	3.61	1.40%
APC	3,000	7.80	4.00%
APH	538,900	6.36	-0.63%
APP	25,300	5.60	0.00%
BMP	206,800	144.00	2.13%
BRC	2,000	13.65	-1.09%
BRR	18,900	19.20	-1.54%
CSV	1,041,200	34.20	0.74%