Company detail
Company detail
AAR -127.00 -8.47%|INV -27.00 -1.42%|GOV -12.75 -4.35%|TTL -170.00 -2.51%|MND -100.00 -1.90%|GTL -240.00 -1.68%|MBW -2.99 -0.84%|ADB 0.05 0.06%|ITL 1.90 2.31%|APU 5.75 1.08%|RMC -2.00 -7.14%|UID 62.00 8.86%|MNP 0.00 0.00%|HRM 1.26 1.05%|SUU -4.53 -2.27%|MVO 80.00 4.65%|LEN 2.80 4.90%|HBO 0.00 0.00%|TUM -0.30 -0.17%|AOI 0.00 0.00%|MFC 0.00 0.00%|BDL 490.00 6.53%|MIK -100.00 -0.72%|BDS -67.00 -7.44%|ADU -6.00 -0.85%|

    Autozam JSC (AAR)

    Close 3600 0.00 (0.00% ) 2019-05-28

    name: Autozam JSC
    symbol: AAR
    companycode: 369
    sector: construction
    address: Edenebulgan sum,Arkhangai province,Mongolia
    phone: 9933979699143690
    fax: 133221310
    email:
    web:
    no_information
    previousClose 3,600
    openingPrice 3,600
    Closing_price 3,600.00
    VWAP 3,600
    highPrice 3,600
    Low_price 3,600
    52wk 4,500.00 / 3,600
    outstanding_shares 139,105
    n/a
    n/a
    market_cap 500,778,000
    BID Volume 10
    BID Price 3,400
    Ask Price 0
    Ask Volume 0

    no_information
    # price trade
    high low open close volume value date
    13,6003,6003,6003,60037133,2002019-05-28
    23,6003,6003,6003,6002072,0002019-04-30
    33,8003,8003,8003,8001660,8002019-04-01
    43,8003,8003,8003,8001038,0002019-03-27
    53,8013,8013,8013,801415,2042019-03-14
    64,0004,0004,0004,0002496,0002019-03-04
    74,5004,5004,5004,50029,0002019-01-22
    84,5004,5004,5004,500522,5002019-01-09
    95,1805,1805,1805,180420,7202018-05-29
    105,1755,1755,1755,175420,7002018-05-25
    114,5004,5004,5004,5001672,0002018-05-09
    124,7004,7004,7004,700418,8002018-05-08
    134,1004,1004,1004,10036147,6002018-05-07
    144,1004,1004,1004,1001457,4002018-05-01
    154,1014,1014,1014,1012498,4242018-04-24
    164,1014,1014,1014,101832,8082018-04-23
    174,1004,1004,1004,100312,3002018-03-30
    184,2514,2514,2514,25128,5022018-03-27
    195,0004,9954,9954,99834169,9402018-03-23
    205,4505,4505,4505,450210,9002018-03-21
    214,7404,7404,7404,74029,4802018-03-20
    224,1254,1254,1254,12550206,2502018-03-07
    234,1264,1264,1264,1262499,0242018-03-05
    244,7104,7104,7104,7101047,1002018-02-28
    254,1014,1014,1014,101416,4042018-02-27
    264,0014,0014,0014,001520,0052018-01-19
    274,0014,0014,0014,0011248,0122018-01-18
    284,0014,0014,0014,001832,0082018-01-15
    294,6134,6134,6134,6132092,2602018-01-08
    304,6134,6134,6134,613418,4522017-12-22
    315,3055,3055,3055,305947,7452017-11-29
    325,3005,3005,3005,30015,3002017-11-28
    334,6124,6124,6124,61242193,7042017-11-13
    344,6114,6114,6114,61114,6112017-11-10
    354,0104,0104,0104,010416,0402017-09-26
    364,0004,0004,0004,000416,0002017-07-24
    374,0004,0004,0004,0002080,0002017-07-21
    384,0004,0004,0004,0001040,0002017-07-03
    394,5004,5004,5004,50050225,0002017-06-14
    405,0005,0005,0005,0001050,0002017-06-08
    415,8005,8005,8005,8001692,8002017-05-16
    426,0006,0006,0006,0001272,0002017-01-26
    436,0006,0006,0006,0001166,0002016-12-19
    446,0006,0006,0006,00019114,0002016-12-09
    456,4506,0006,0006,37531197,6502016-04-26
    466,5006,5006,5006,500213,0002016-03-22
    476,9006,9006,9006,900213,8002016-03-18
    487,0007,0007,0007,000214,0002016-03-02
    497,2007,2007,2007,200536,0002016-02-04
    507,3007,3007,3007,30015109,5002016-01-15
    517,5007,5007,5007,50021157,5002015-11-19
    527,5007,5007,5007,50020150,0002015-10-30
    537,5007,5007,5007,50014105,0002015-09-04
    547,5007,5007,5007,50080600,0002015-08-12
    557,5007,5007,5007,50043322,5002015-07-24
    567,5007,5007,5007,50033247,5002015-07-23
    577,5007,5007,5007,50057427,5002015-06-29
    587,5007,5007,5007,5001075,0002015-06-17
    596,7606,7606,7606,76017114,9202015-05-19
    607,9507,9507,9507,950647,7002015-03-31
    618,0008,0008,0008,000756,0002015-02-11
    628,2008,2008,2008,20055451,0002015-02-02
    638,2008,2008,2008,20018,2002014-11-21
    648,9208,9208,9208,920217,8402014-09-25
    658,9208,9208,9208,9201089,2002014-07-02
    667,7607,7607,7607,760215,5202014-06-11
    677,7607,7607,7607,7601077,6002014-06-10
    686,8406,8406,8406,84020136,8002014-05-12
    695,9505,9505,9505,95020119,0002014-05-02
    705,1755,1755,1755,17557294,9752014-04-16
    714,5004,5004,5004,50033148,5002014-02-14
    724,5004,5004,5004,5001045,0002013-11-15
    734,6654,6654,6654,665418,6602013-11-07
    744,0574,0574,0574,057832,4562013-11-06
    753,5283,5283,5283,5284211,485,2882013-10-29
    763,0683,0683,0683,0681855,2242013-08-15
    772,6682,6682,6682,6681950,6922013-07-01
    782,3202,3202,3202,3201227,8402013-06-18
    792,2502,2502,2502,2501840,5002013-05-15
    802,2252,2252,2252,225511,1252013-05-01
    812,2002,2002,2002,2001226,4002013-03-19
    822,2002,2002,2002,200613,2002013-01-18
    832,2002,2002,2002,200817,6002012-12-19
    842,5852,5852,5852,5851949,1152012-08-21
    852,5852,5852,5852,5851231,0202012-06-08
    862,2502,2482,2502,248817,9942012-05-30
    872,2482,2482,2482,24848,9922012-05-29
    881,9551,9551,9551,95534,02066,509,1002012-05-28
    891,4951,4951,4951,4951826,9102012-01-13
    901,3001,3001,3001,3005774,1002011-10-31
    911,2131,2131,2131,21344,8522011-07-08
    921,2131,2131,2131,2132024,2602011-06-27
    931,2121,2121,2121,2121821,8162011-05-19
    941,2001,2001,2001,20089,6002011-04-19
    951,2121,0541,0541,21210,66812,928,8262011-03-28
    961,0541,0541,0541,054155163,3702011-03-21
    971,2401,2401,2401,2401214,8802011-02-28
    981,2401,2401,2401,240212262,8802011-01-11
    991,2001,2001,2001,20056,0002010-12-21
    1001,2001,2001,2001,20022,4002010-12-16
    1011,2001,2001,2001,20011,2002010-12-15
    1021,2001,2001,2001,20011,2002010-12-14
    1031,2101,2101,2101,2101214,5202010-11-30
    1041,2011,2011,2011,20111,2012010-11-24
    1051,2011,2011,2011,20156,0052010-11-22
    1061,2011,2011,2011,20156,0052010-11-17
    1071,2501,2501,2501,250810,0002010-09-28
    1081,3201,3201,3201,32011,3202010-09-01
    1091,3221,3221,3221,32248,66764,337,7742010-08-06
    1101,1501,1501,1501,1501213,8002010-07-30
    1111,1491,1491,1491,1495158,5992010-07-26
    1121,1491,1491,1491,1491719,5332010-07-14
    1131,1491,1491,1491,14966,8942010-06-30
    1141,1491,1491,1491,1491820,6822010-06-14
    1151,1491,1491,1491,14955,7452010-05-14
    1161,1491,1491,1491,14955,7452010-04-16
    1171,1491,1491,1491,1494956,3012010-04-14
    1181,1491,1201,1201,1492224,9882010-03-23
    1191,1201,1201,1201,1201,1581,296,9602010-01-25
    1201,1501,1501,1501,1501011,5002009-10-09
    1211,1501,1501,1501,1506372,4502009-10-06
    1221,1501,1501,1501,150368423,2002009-09-30
    1231,0901,0901,0901,0901213,0802009-09-11
    1241,0901,0901,0901,090368401,1202009-09-08
    12595095095095065,7002009-08-07
    12695095095095076,6502009-04-28
    1279509509509508984,5502009-04-27
    1289509509509502422,8002009-04-02
    1299509509509502422,8002009-02-19
    13095095095095054,7502009-01-20
    1319509509509501817,1002008-12-30
    1321,0001,0001,0001,0001212,0002008-11-18
    1331,0001,0001,0001,0001212,0002008-11-13
    1341,0011,0011,0011,00166,0062008-09-03
    1351,0001,0001,0001,0001212,0002008-08-12
    1361,0021,0021,0021,0021616,0322008-07-10
    1371,1501,0001,1501,0004246,5002008-06-19
    1381,0001,0001,0001,0001212,0002008-06-12
    1391,0001,0001,0001,0001414,0002008-05-22
    1401,0001,0001,0001,00033,0002008-05-14
    1411,0001,0001,0001,0001515,0002008-04-25
    1429609609609602826,8802008-04-23
    14396096096096076,7202008-04-15
    1448358358358351512,5252008-04-03
    14583583583583586,6802008-03-28
    146828828828828129,9362008-03-10
    147828828828828129,9362008-03-07
    1488288288288282016,5602008-02-29
    14972072072072085,7602008-02-06
    150700700700700149,8002008-02-05
    1516856856856857652,0602008-01-15
    152661661661661159,9152008-01-08
    1536606606606603623,7602008-01-07
    1546506506506503019,5002007-12-26
    15551551551551584,1202007-12-20
    15650350350350342,0122007-12-11
    15750150150150121,0022007-12-07
    15850150150150163,0062007-12-05
    1595015015015012010,0202007-11-27
    1605015015015012010,0202007-11-23
    1614914914914912311,2932007-11-13
    1624824524524825023,0952007-10-24
    16344044044044028802007-10-22
    16443043043043062,5802007-10-11
    165420420420420104,2002007-10-03
    166404404404404124,8482007-09-28
    1674034034034032811,2842007-09-26
    168403403403403124,8362007-09-06
    1693753733733754316,0752007-08-15
    1703713653653713512,8952007-07-06
    17136136136136141,4442007-06-29
    172354354354354207,0802007-05-31
    17335335335335382,8242007-05-09
    17435235235235262,1122007-05-08
    175310310310310154,6502007-02-16
    176301301301301154,5152007-02-07
    177301301301301175,1172007-02-05
    178301301301301103,0102007-01-11
    17930130130130192,7092007-01-02
    1803003003003006920,7002006-12-21
    1813013013013014814,4482006-12-18
    18230130130130151,5052006-12-14
    183300300300300247,2002006-12-08
    1843003003003004814,4002006-12-07
    185300300300300247,2002006-12-06
    18630130130130151,5052006-12-05
    187301301301301154,5152006-11-30
    18830030030030082,4002006-11-23
    189202202202202204,0402006-11-03
    190200200200200346,8002006-11-01
    1912002002002006212,4002006-10-31
    192200200200200387,6002006-10-25
    1932002002002005010,0002006-10-24
    194200200200200193,8002006-09-07
    195160160160160518,1602006-08-02
    196160160160160193,0402006-07-31
    19716016016016046402006-07-10
    198160160160160568,9602006-07-08
    199160160160160243,8402006-05-30
    20015513213215546666,8712006-05-15
    201131131131131192,4892006-04-27
    202131131131131101,3102006-04-24
    20313113013113040752,9112006-04-20
    20413113113113181,0482006-04-19
    20513113113113144458,1642006-03-31
    206130130130130232,9902006-03-29
    207131131131131182,3582006-03-22
    208130130130130111,4302006-03-20
    20913013013013028236,6602006-03-17
    210130130130130405,2002006-03-15
    211130130130130202,6002006-03-03
    212130130130130253,2502006-03-01
    213130130130130182,3402006-01-24
    21412112112112116419,8442005-10-05
    215120120120120799,4802005-09-06
    21612012012012011013,2002005-08-26
    2171201201201209311,1602005-08-23
    218110110110110141,5402005-03-09
    219110110110110313,4102005-03-04
    220110110110110444,8402005-03-03
    221110110110110454,9502005-03-02
    222110110110110647,0402005-03-01
    223110110110110475,1702005-02-25
    224110110110110748,1402005-02-24
    225110110110110657,1502005-02-23
    226110110110110727,9202005-02-22
    227110110110110748,1402005-02-21
    228110110110110707,7002005-02-18
    229150150150150507,5002005-02-16
    2301501101501104,888557,2002005-02-08
    23115015015015060090,0002005-02-07
    23210610610610628029,6802005-02-04
    23315015015015016624,9002005-02-03
    2341061061061062,959313,6542005-02-01
    2351061061061065,356567,7362005-01-31
    2361501061501065,623607,3902005-01-28
    23715015015015019328,9502005-01-25
    23815015015015058187,1502005-01-24
    239150150150150668100,2002005-01-21
    24015015015015017726,5502005-01-19
    241150150150150345,1002005-01-18
    24215015015015023034,5002005-01-17
    2431501501501508412,6002005-01-12
    24415015015015017426,1002005-01-07
    24515015015015015723,5502005-01-04
    246150150150150385,7002005-01-03
    2471501501501508512,7502004-12-31
    24815015015015013720,5502004-12-29
    24910010010010015515,5002004-12-16
    250150150150150406,0002004-11-18
    251150150150150121,8002004-11-09
    252150150150150365,4002004-11-08
    2533030303065419,6202004-11-01
    254303030301,65549,6502004-10-29
    255212121212,50052,5002004-10-08
    2565020502050013,0002004-10-07
    257474747479,200432,4002004-09-24
    25810010010010019019,0002004-08-02
    25915015015015046002004-07-19
    2601501501501509914,8502004-05-04
    2614545454559026,5502004-04-14
    2627070707021214,8402004-04-12
    2637070707094666,2202004-04-09
    26410610610610644242004-03-30
    265150150150150111,6502004-02-12
    2661501501501506810,2002004-02-09
    267107107107107202,1402004-01-21
    268107107107107202,1402004-01-19
    269105105105105252,6252004-01-14
    2703131313182482004-01-07
    27111111111606602003-12-30
    272101010107277,2702003-12-26
    273111010104,48344,8412003-12-23
    274151515151,03315,4952003-12-19
    2755555874352003-12-12
    27655552861,4302003-12-11
    27755556303,1502003-12-10
    27855551909502003-12-09
    27955551587902003-12-08
    280252325234,00096,1602003-11-24
    281252525251894,7252003-11-21
    282232323232084,7842003-11-20
    28321212121931,9532003-11-19
    284212121211493,1292003-11-17
    285212121211443,0242003-11-13
    28621212121601,2602003-11-12
    287232323231393,1972003-11-11
    28825252525802,0002003-11-07
    289232323231964,5082003-11-06
    290232121234058,7872003-11-05
    2915555472352003-11-04
    2925050505052526,2502003-09-23
    293222222229,646212,2122003-09-09
    294100100100100636,3002003-08-27
    295100100100100747,4002003-08-18
    29610010010010036836,8002003-08-14
    29710010010010020620,6002003-08-13
    29810010010010025825,8002003-08-12
    299101010101551,5502003-08-11
    30010010010010027927,9002003-08-08
    30112121212839962003-08-01
    30220020020020024949,8002003-07-29
    303121212122442,9282003-07-24
    304100100100100808,0002003-07-23
    30520010010010031447,2002003-07-22
    306100121210051724,4202003-07-18
    30715151515304502003-07-15
    30810010691016,915744,6002003-07-07
    309111010108038,0732003-07-04
    31050505050301,5002003-05-29
    31150505050452,2502003-04-03
    312505050501939,6502003-04-01
    31321212121102102003-03-27
    314150501505031020,8702003-03-05
    3158181818186482003-03-04
    316818181811219,8012003-02-28
    31710010010010084984,9002003-02-27
    31821212121408402003-02-26
    31910010010010020020,0002003-02-24
    32015015015015026039,0002003-01-31
    321151515155752003-01-21
    32215015015015013019,5002003-01-20
    3234040404062024,8002003-01-15
    324505050501,38669,3002003-01-13
    32550505050572,8502002-12-27
    3265040405032014,4002002-12-23
    32750505050241,2002002-12-16
    3282052052,81630,5052002-11-29
    329150150150150487,2002002-11-07
    3305050505076538,2502002-11-01
    3315151515163732,4872002-10-31
    3325250515037319,0302002-10-30
    3335151515133016,8302002-10-08
    3345050505059229,6002002-09-25
    3355656565642242002-09-11
    3365656565673641,2162002-09-03
    337565656561,894106,0642002-09-02
    33851515151168162002-08-08
    3395151515141221,0122002-08-01
    34051515151311,5812002-06-26
    34151515151201,0202002-06-21
    34251515151281,4282002-06-18
    34351515151301,5302002-06-14
    34451515151126122002-06-13
    34551515151271,3772002-06-12
    346515151511,86294,9622002-06-11
    34753535353774,0812002-06-07
    34853535353371,9612002-06-06
    34953535353281,4842002-06-05
    35052525252301,5602002-06-04
    3515252525263122002-06-03
    35252525252147282002-05-31
    35352525252168322002-05-29
    3545252525232616,9522002-05-22
    35551515151126122002-05-09
    35651515151189182002-04-30
    3575151515156828,9682002-04-29
    35851515151894,5392002-04-27
    359515151511286,5282002-04-25
    360515151511376,9872002-04-24
    36151515151884,4882002-04-23
    36251515151105102002-04-18
    363502050501,28029,5902002-04-17
    36451515151995,0492002-04-16
    36551515151532,7032002-04-15
    366515151511105,6102002-04-12
    36751515151854,3352002-04-11
    36850505050713,5502002-04-10
    36950505050994,9502002-04-02
    37050505050653,2502002-04-01
    37150505050552,7502002-03-29
    372505050501015,0502002-03-28
    3738050805079260,3002002-03-27
    3748050805074956,2902002-03-26
    375805080503,570279,6602002-03-25
    3761001001001001,637163,7002002-03-22
    3771041041041041,661172,7442002-03-21
    3786666666660940,1942002-03-06
    3795050505098949,4502002-02-19
    380333333331213,9932002-02-06
    381313131311434,4332002-02-04
    382501616163456,0302002-02-01
    38313131313212732002-01-23
    38411111111272972002-01-22
    385111111112813,0912002-01-21
    386111111112312,5412002-01-18
    38770707070332,3102002-01-07
    38820202020102002001-09-07
    389151515156009,0002001-09-06
    390150150150150324,8002001-08-06
    391150150150150558,2502001-06-14
    3925151515152552001-06-13
    39338383838166082001-06-12
    39450505050552,7502001-06-08
    39515015015015065798,5502001-06-07
    39615051511505,318385,0322001-05-16
    39737373737114072001-05-03
    39833333333411,3532001-04-16
    399303030301,09532,8502001-03-27
    40043434343723,0962001-02-06
    40142424242135462001-01-29
    40239393939197412001-01-10
    40338383838281,0642001-01-09
    40436363636521,8722001-01-05
    40537373737501,8502000-12-28
    40630292930822,3902000-09-29
    40728282828164482000-09-06
    40827272727297832000-08-11
    409262626264,016104,4162000-08-03
    4102626262682082000-07-26
    41123222223122722000-06-23
    41223232323102302000-06-08
    413212121212422000-05-30
    414212121214842000-05-17
    41530303030298702000-05-10
    416252525251182,9502000-05-04
    41720202020163202000-04-25
    4182121212151910,8992000-04-21
    41950215021511,3902000-04-20
    42040404040114402000-04-17
    42130303030288402000-04-13
    42230303030175102000-04-12
    42350105010258162000-04-07
    42411111111323522000-04-04
    425383838381525,7762000-03-27
    4263838383862282000-03-24
    4273535353541402000-03-22
    428363636361362000-03-21
    42950505050763,8002000-03-15
    43041414141361,4762000-03-14
    431505050501356,7502000-03-07
    4325040405046621,5802000-03-06
    433503650501044,9762000-03-02
    434353535352702000-03-01
    4353030303051502000-02-29
    436505050501185,9002000-02-28
    43730303030341,0202000-02-24
    438303030302602000-02-22
    43930202030641,7202000-02-18
    44020202020193802000-02-17
    44152525252201,0402000-02-11
    4425353535321062000-01-31
    443525151521336,8682000-01-28
    44451515151189182000-01-27
    44550505050178502000-01-19
    4465050505063002000-01-14
    447704170701338,9352000-01-13
    4484141414183282000-01-12
    44941373741208042000-01-06
    4503636363662162000-01-04
    45150505050653,2501999-12-27
    45227272727174591999-12-23
    45350252550341,2751999-12-20
    45471717171574,0471999-12-16
    45570676770332,2861999-12-10
    no_information

    News Room

    contributor