Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/3/2014	+0.10 / +0.60%	16.90	17.00	16.70	16.90	16.85	6.83	745,550
8/29/2014	0.00 / 0.00%	16.80	16.90	16.60	16.80	16.72	6.79	254,600
8/28/2014	+0.30 / +1.82%	16.60	17.00	16.60	16.80	16.82	6.79	487,400
8/27/2014	-0.60 / -3.51%	17.10	17.10	16.40	16.50	16.74	6.66	565,100
8/26/2014	-3.30 / -16.18%	17.00	17.20	15.70	17.10	16.96	6.91	1,468,650
8/25/2014	+0.40 / +2.00%	20.20	20.70	20.20	20.40	20.44	6.34	728,050
8/22/2014	-0.40 / -1.96%	20.10	20.30	20.00	20.00	20.16	6.22	624,456
8/21/2014	-0.20 / -0.97%	20.60	20.90	20.00	20.40	20.40	6.34	928,000
8/20/2014	-0.10 / -0.48%	20.70	20.90	20.40	20.60	20.62	6.40	396,776
8/19/2014	-0.60 / -2.82%	21.30	21.40	20.50	20.70	20.95	6.43	903,600
8/18/2014	+0.30 / +1.43%	21.00	21.60	20.90	21.30	21.23	6.62	1,033,900
8/15/2014	-0.50 / -2.33%	21.60	21.60	20.90	21.00	21.09	6.53	450,200
8/14/2014	+0.60 / +2.87%	21.90	22.60	21.20	21.50	21.81	6.68	1,038,300
8/13/2014	+1.90 / +10.00%	19.00	20.90	18.90	20.90	19.27	6.50	1,742,800
8/12/2014	-0.20 / -1.04%	19.10	19.10	18.90	19.00	18.97	5.91	42,100
8/11/2014	-0.10 / -0.52%	19.30	19.30	18.90	19.20	19.05	5.97	143,100
8/8/2014	+0.60 / +3.21%	18.70	19.30	18.70	19.30	19.09	6.00	384,700
8/7/2014	0.00 / 0.00%	18.70	18.80	18.60	18.70	18.71	5.81	88,800
8/6/2014	0.00 / 0.00%	18.70	18.70	18.60	18.70	18.62	5.81	107,400
8/5/2014	+0.30 / +1.63%	18.60	18.80	18.50	18.70	18.62	5.81	141,000
8/4/2014	+0.10 / +0.55%	18.30	18.40	18.20	18.40	18.24	5.72	46,410
8/1/2014	-0.10 / -0.54%	18.40	18.40	18.10	18.30	18.23	5.69	143,100
7/31/2014	+0.10 / +0.55%	18.40	18.50	18.20	18.40	18.39	5.72	155,400
7/30/2014	-0.20 / -1.08%	18.30	18.50	18.30	18.30	18.41	5.69	137,600
7/29/2014	0.00 / 0.00%	18.50	18.70	18.30	18.50	18.47	5.75	80,400
7/28/2014	-0.50 / -2.63%	19.00	19.00	18.40	18.50	18.58	5.75	297,300
7/25/2014	-0.50 / -2.56%	19.50	19.50	19.00	19.00	19.38	5.91	252,100
7/24/2014	+0.30 / +1.56%	19.20	19.60	19.00	19.50	19.24	6.06	360,000
7/23/2014	-0.10 / -0.52%	19.30	19.50	19.20	19.20	19.28	5.97	67,300
7/22/2014	0.00 / 0.00%	19.20	19.30	19.10	19.30	19.19	6.00	75,900

<<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	30,800	4.70	0.43%
APC	1,100	6.90	4.55%
APH	112,000	7.45	-0.67%
APP	2,200	6.60	0.00%
BMP	39,400	126.10	0.88%
BRC	0	14.70	0.00%
BRR	32,100	21.20	0.47%
CSV	851,500	42.15	-0.82%