Aroundtown Sa (OP: AANNF )
1.610
+0.160
(+11.03%)
Streaming Delayed Price
Updated: 1:36 PM EDT, Mar 30, 2023
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 22, 2020 | 7.238 | 7.238 | 7.238 | 0 | -0.11(-1.52%) | |
| Dec 07, 2020 | 7.350 | 7.350 | 7.350 | 0 | +0.00(+0.00%) | |
| Dec 03, 2020 | 7.350 | 7.350 | 7.350 | 0 | +0.35(+5.00%) | |
| Nov 25, 2020 | 7.000 | 7.000 | 7.000 | 0 | +0.49(+7.51%) | |
| Nov 19, 2020 | 6.511 | 6.511 | 6.511 | 0 | -0.18(-2.68%) | |
| Nov 18, 2020 | 6.690 | 6.690 | 6.690 | 6.690 | 12,464 | +0.10(+1.45%) |
| Nov 16, 2020 | 6.595 | 6.595 | 6.595 | 0 | +0.59(+9.91%) | |
| Nov 12, 2020 | 6.000 | 6.000 | 6.000 | 0 | +1.03(+20.75%) | |
| Nov 04, 2020 | 4.969 | 4.969 | 4.969 | 0 | -0.28(-5.36%) | |
| Oct 22, 2020 | 5.250 | 5.250 | 5.250 | 0 | +0.01(+0.16%) | |
| Oct 07, 2020 | 5.242 | 5.242 | 5.242 | 0 | +0.20(+3.90%) | |
| Oct 01, 2020 | 5.045 | 5.045 | 5.045 | 0 | +0.25(+5.11%) | |
| Sep 25, 2020 | 4.800 | 4.800 | 4.800 | 0 | -0.13(-2.62%) | |
| Sep 24, 2020 | 4.929 | 4.929 | 4.929 | 4.929 | 2,002 | -0.11(-2.19%) |
| Sep 22, 2020 | 5.040 | 5.040 | 5.040 | 0 | -0.10(-1.97%) | |
| Sep 18, 2020 | 5.141 | 5.141 | 5.141 | 0 | -0.42(-7.56%) | |
| Sep 02, 2020 | 5.561 | 5.561 | 5.561 | 0 | +0.00(+0.00%) | |
| Sep 01, 2020 | 5.561 | 5.561 | 5.561 | 5.561 | 5,125 | +0.06(+1.02%) |
| Aug 28, 2020 | 5.505 | 5.505 | 5.505 | 0 | -0.62(-10.08%) | |
| Aug 11, 2020 | 6.122 | 6.122 | 6.122 | 0 | +0.00(+0.00%) | |
| Aug 10, 2020 | 6.122 | 6.122 | 6.122 | 6.122 | 5,000 | +0.24(+4.09%) |
| Aug 04, 2020 | 5.882 | 5.882 | 5.882 | 0 | -0.02(-0.31%) | |
| Jul 15, 2020 | 5.900 | 5.900 | 5.900 | 0 | +0.50(+9.26%) | |
| Jul 07, 2020 | 5.400 | 5.400 | 5.400 | 0 | -0.70(-11.50%) | |
| Jun 19, 2020 | 6.101 | 6.101 | 6.101 | 0 | -0.07(-1.10%) | |
| Jun 11, 2020 | 6.169 | 6.169 | 6.169 | 0 | -0.27(-4.22%) | |
| Jun 09, 2020 | 6.441 | 6.441 | 6.441 | 0 | +0.77(+13.60%) | |
| May 29, 2020 | 5.670 | 5.670 | 5.670 | 0 | +0.47(+9.12%) | |
| May 28, 2020 | 5.196 | 5.196 | 5.196 | 4,084 | +0.00(+0.00%) | |
| May 22, 2020 | 5.196 | 5.196 | 5.196 | 0 | +0.00(+0.00%) | |
| May 06, 2020 | 5.196 | 5.196 | 5.196 | 0 | -0.08(-1.59%) | |
| Apr 27, 2020 | 5.280 | 5.280 | 5.280 | 0 | +0.14(+2.78%) | |
| Apr 24, 2020 | 5.137 | 5.137 | 5.137 | 5.137 | 1,100 | -0.28(-5.23%) |
| Apr 16, 2020 | 5.421 | 5.421 | 5.421 | 0 | +0.07(+1.35%) | |
| Apr 15, 2020 | 5.348 | 5.348 | 5.348 | 5.348 | 1,141 | -0.24(-4.25%) |
| Apr 14, 2020 | 5.586 | 5.586 | 5.586 | 5.586 | 2,038 | -0.27(-4.68%) |
| Apr 09, 2020 | 5.860 | 5.860 | 5.860 | 0 | +0.00(+0.00%) | |
| Apr 08, 2020 | 5.860 | 5.860 | 5.860 | 5.860 | 3,000 | +0.88(+17.76%) |
| Mar 27, 2020 | 4.976 | 4.976 | 4.976 | 0 | +0.44(+9.62%) | |
| Mar 26, 2020 | 4.461 | 4.461 | 4.540 | 2,164 | +0.08(+1.76%) | |
| Mar 23, 2020 | 4.461 | 4.461 | 4.461 | 0 | +0.31(+7.50%) | |
| Mar 18, 2020 | 4.150 | 4.150 | 4.150 | 0 | -0.55(-11.69%) | |
| Mar 17, 2020 | 4.699 | 4.699 | 4.699 | 4.699 | 12,129 | -3.03(-39.21%) |
| Mar 10, 2020 | 7.730 | 7.730 | 7.730 | 0 | -1.23(-13.76%) | |
| Mar 05, 2020 | 8.963 | 8.963 | 8.963 | 0 | +0.05(+0.57%) | |
| Feb 27, 2020 | 8.912 | 8.912 | 8.912 | 0 | -0.47(-5.04%) | |
| Feb 21, 2020 | 9.386 | 9.386 | 9.386 | 0 | +0.00(+0.00%) | |
| Feb 11, 2020 | 9.386 | 9.386 | 9.386 | 0 | -0.11(-1.20%) | |
| Feb 06, 2020 | 9.500 | 9.500 | 9.500 | 0 | +0.05(+0.57%) | |
| Feb 04, 2020 | 9.446 | 9.446 | 9.446 | 0 | +0.62(+7.03%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.