Company detail
Company detail

    Autozam JSC (AAR)

    Close 3200 -1.00 (-0.03% ) 2021-08-04

    name: Autozam JSC
    symbol: AAR
    companycode: 369
    sector: construction
    address: Edenebulgan sum,Arkhangai province,Mongolia
    phone: 9933979699143690
    fax: 133221310
    email:
    web:
    no_information
    previousClose 3,201
    openingPrice 3,200
    Closing_price 3,200.00
    VWAP 3,200
    highPrice 3,200
    Low_price 3,200
    52wk 3,201.00 / 3,200
    outstanding_shares 139,105
    n/a
    n/a
    market_cap 445,136,000
    BID Volume 41
    BID Price 3,025
    Ask Price 0
    Ask Volume 0

    no_information
    # price trade
    high low open close volume value date
    13,2003,2003,2003,200168537,6002021-08-04
    23,2013,2013,2013,20180256,0802021-04-29
    33,2003,2003,2003,20059188,8002021-03-02
    42,9002,9002,9002,9001440,6002020-11-25
    52,9002,9002,9002,9003087,0002020-09-10
    62,9002,9002,9002,900617,4002020-09-07
    73,0003,0003,0003,0002163,0002020-08-13
    82,9002,9002,9002,9002469,6002020-06-09
    93,0003,0003,0003,000412,0002020-05-15
    103,2003,2003,2003,2001960,8002020-05-12
    113,2003,2003,2003,20013,2002020-05-01
    123,2903,2903,2903,290826,3202020-04-03
    133,1003,1003,1003,1001546,5002020-03-10
    143,2503,2503,2503,250413,0002020-03-02
    153,4003,4003,4003,4001654,4002019-10-10
    163,4003,4003,4003,400517,0002019-09-18
    173,6003,6003,6003,60037133,2002019-05-28
    183,6003,6003,6003,6002072,0002019-04-30
    193,8003,8003,8003,8001660,8002019-04-01
    203,8003,8003,8003,8001038,0002019-03-27
    213,8013,8013,8013,801415,2042019-03-14
    224,0004,0004,0004,0002496,0002019-03-04
    234,5004,5004,5004,50029,0002019-01-22
    244,5004,5004,5004,500522,5002019-01-09
    255,1805,1805,1805,180420,7202018-05-29
    265,1755,1755,1755,175420,7002018-05-25
    274,5004,5004,5004,5001672,0002018-05-09
    284,7004,7004,7004,700418,8002018-05-08
    294,1004,1004,1004,10036147,6002018-05-07
    304,1004,1004,1004,1001457,4002018-05-01
    314,1014,1014,1014,1012498,4242018-04-24
    324,1014,1014,1014,101832,8082018-04-23
    334,1004,1004,1004,100312,3002018-03-30
    344,2514,2514,2514,25128,5022018-03-27
    355,0004,9954,9954,99834169,9402018-03-23
    365,4505,4505,4505,450210,9002018-03-21
    374,7404,7404,7404,74029,4802018-03-20
    384,1254,1254,1254,12550206,2502018-03-07
    394,1264,1264,1264,1262499,0242018-03-05
    404,7104,7104,7104,7101047,1002018-02-28
    414,1014,1014,1014,101416,4042018-02-27
    424,0014,0014,0014,001520,0052018-01-19
    434,0014,0014,0014,0011248,0122018-01-18
    444,0014,0014,0014,001832,0082018-01-15
    454,6134,6134,6134,6132092,2602018-01-08
    464,6134,6134,6134,613418,4522017-12-22
    475,3055,3055,3055,305947,7452017-11-29
    485,3005,3005,3005,30015,3002017-11-28
    494,6124,6124,6124,61242193,7042017-11-13
    504,6114,6114,6114,61114,6112017-11-10
    514,0104,0104,0104,010416,0402017-09-26
    524,0004,0004,0004,000416,0002017-07-24
    534,0004,0004,0004,0002080,0002017-07-21
    544,0004,0004,0004,0001040,0002017-07-03
    554,5004,5004,5004,50050225,0002017-06-14
    565,0005,0005,0005,0001050,0002017-06-08
    575,8005,8005,8005,8001692,8002017-05-16
    586,0006,0006,0006,0001272,0002017-01-26
    596,0006,0006,0006,0001166,0002016-12-19
    606,0006,0006,0006,00019114,0002016-12-09
    616,4506,0006,0006,37531197,6502016-04-26
    626,5006,5006,5006,500213,0002016-03-22
    636,9006,9006,9006,900213,8002016-03-18
    647,0007,0007,0007,000214,0002016-03-02
    657,2007,2007,2007,200536,0002016-02-04
    667,3007,3007,3007,30015109,5002016-01-15
    677,5007,5007,5007,50021157,5002015-11-19
    687,5007,5007,5007,50020150,0002015-10-30
    697,5007,5007,5007,50014105,0002015-09-04
    707,5007,5007,5007,50080600,0002015-08-12
    717,5007,5007,5007,50043322,5002015-07-24
    727,5007,5007,5007,50033247,5002015-07-23
    737,5007,5007,5007,50057427,5002015-06-29
    747,5007,5007,5007,5001075,0002015-06-17
    756,7606,7606,7606,76017114,9202015-05-19
    767,9507,9507,9507,950647,7002015-03-31
    778,0008,0008,0008,000756,0002015-02-11
    788,2008,2008,2008,20055451,0002015-02-02
    798,2008,2008,2008,20018,2002014-11-21
    808,9208,9208,9208,920217,8402014-09-25
    818,9208,9208,9208,9201089,2002014-07-02
    827,7607,7607,7607,760215,5202014-06-11
    837,7607,7607,7607,7601077,6002014-06-10
    846,8406,8406,8406,84020136,8002014-05-12
    855,9505,9505,9505,95020119,0002014-05-02
    865,1755,1755,1755,17557294,9752014-04-16
    874,5004,5004,5004,50033148,5002014-02-14
    884,5004,5004,5004,5001045,0002013-11-15
    894,6654,6654,6654,665418,6602013-11-07
    904,0574,0574,0574,057832,4562013-11-06
    913,5283,5283,5283,5284211,485,2882013-10-29
    923,0683,0683,0683,0681855,2242013-08-15
    932,6682,6682,6682,6681950,6922013-07-01
    942,3202,3202,3202,3201227,8402013-06-18
    952,2502,2502,2502,2501840,5002013-05-15
    962,2252,2252,2252,225511,1252013-05-01
    972,2002,2002,2002,2001226,4002013-03-19
    982,2002,2002,2002,200613,2002013-01-18
    992,2002,2002,2002,200817,6002012-12-19
    1002,5852,5852,5852,5851949,1152012-08-21
    1012,5852,5852,5852,5851231,0202012-06-08
    1022,2502,2482,2502,248817,9942012-05-30
    1032,2482,2482,2482,24848,9922012-05-29
    1041,9551,9551,9551,95534,02066,509,1002012-05-28
    1051,4951,4951,4951,4951826,9102012-01-13
    1061,3001,3001,3001,3005774,1002011-10-31
    1071,2131,2131,2131,21344,8522011-07-08
    1081,2131,2131,2131,2132024,2602011-06-27
    1091,2121,2121,2121,2121821,8162011-05-19
    1101,2001,2001,2001,20089,6002011-04-19
    1111,2121,0541,0541,21210,66812,928,8262011-03-28
    1121,0541,0541,0541,054155163,3702011-03-21
    1131,2401,2401,2401,2401214,8802011-02-28
    1141,2401,2401,2401,240212262,8802011-01-11
    1151,2001,2001,2001,20056,0002010-12-21
    1161,2001,2001,2001,20022,4002010-12-16
    1171,2001,2001,2001,20011,2002010-12-15
    1181,2001,2001,2001,20011,2002010-12-14
    1191,2101,2101,2101,2101214,5202010-11-30
    1201,2011,2011,2011,20111,2012010-11-24
    1211,2011,2011,2011,20156,0052010-11-22
    1221,2011,2011,2011,20156,0052010-11-17
    1231,2501,2501,2501,250810,0002010-09-28
    1241,3201,3201,3201,32011,3202010-09-01
    1251,3221,3221,3221,32248,66764,337,7742010-08-06
    1261,1501,1501,1501,1501213,8002010-07-30
    1271,1491,1491,1491,1495158,5992010-07-26
    1281,1491,1491,1491,1491719,5332010-07-14
    1291,1491,1491,1491,14966,8942010-06-30
    1301,1491,1491,1491,1491820,6822010-06-14
    1311,1491,1491,1491,14955,7452010-05-14
    1321,1491,1491,1491,14955,7452010-04-16
    1331,1491,1491,1491,1494956,3012010-04-14
    1341,1491,1201,1201,1492224,9882010-03-23
    1351,1201,1201,1201,1201,1581,296,9602010-01-25
    1361,1501,1501,1501,1501011,5002009-10-09
    1371,1501,1501,1501,1506372,4502009-10-06
    1381,1501,1501,1501,150368423,2002009-09-30
    1391,0901,0901,0901,0901213,0802009-09-11
    1401,0901,0901,0901,090368401,1202009-09-08
    14195095095095065,7002009-08-07
    14295095095095076,6502009-04-28
    1439509509509508984,5502009-04-27
    1449509509509502422,8002009-04-02
    1459509509509502422,8002009-02-19
    14695095095095054,7502009-01-20
    1479509509509501817,1002008-12-30
    1481,0001,0001,0001,0001212,0002008-11-18
    1491,0001,0001,0001,0001212,0002008-11-13
    1501,0011,0011,0011,00166,0062008-09-03
    1511,0001,0001,0001,0001212,0002008-08-12
    1521,0021,0021,0021,0021616,0322008-07-10
    1531,1501,0001,1501,0004246,5002008-06-19
    1541,0001,0001,0001,0001212,0002008-06-12
    1551,0001,0001,0001,0001414,0002008-05-22
    1561,0001,0001,0001,00033,0002008-05-14
    1571,0001,0001,0001,0001515,0002008-04-25
    1589609609609602826,8802008-04-23
    15996096096096076,7202008-04-15
    1608358358358351512,5252008-04-03
    16183583583583586,6802008-03-28
    162828828828828129,9362008-03-10
    163828828828828129,9362008-03-07
    1648288288288282016,5602008-02-29
    16572072072072085,7602008-02-06
    166700700700700149,8002008-02-05
    1676856856856857652,0602008-01-15
    168661661661661159,9152008-01-08
    1696606606606603623,7602008-01-07
    1706506506506503019,5002007-12-26
    17151551551551584,1202007-12-20
    17250350350350342,0122007-12-11
    17350150150150121,0022007-12-07
    17450150150150163,0062007-12-05
    1755015015015012010,0202007-11-27
    1765015015015012010,0202007-11-23
    1774914914914912311,2932007-11-13
    1784824524524825023,0952007-10-24
    17944044044044028802007-10-22
    18043043043043062,5802007-10-11
    181420420420420104,2002007-10-03
    182404404404404124,8482007-09-28
    1834034034034032811,2842007-09-26
    184403403403403124,8362007-09-06
    1853753733733754316,0752007-08-15
    1863713653653713512,8952007-07-06
    18736136136136141,4442007-06-29
    188354354354354207,0802007-05-31
    18935335335335382,8242007-05-09
    19035235235235262,1122007-05-08
    191310310310310154,6502007-02-16
    192301301301301154,5152007-02-07
    193301301301301175,1172007-02-05
    194301301301301103,0102007-01-11
    19530130130130192,7092007-01-02
    1963003003003006920,7002006-12-21
    1973013013013014814,4482006-12-18
    19830130130130151,5052006-12-14
    199300300300300247,2002006-12-08
    2003003003003004814,4002006-12-07
    201300300300300247,2002006-12-06
    20230130130130151,5052006-12-05
    203301301301301154,5152006-11-30
    20430030030030082,4002006-11-23
    205202202202202204,0402006-11-03
    206200200200200346,8002006-11-01
    2072002002002006212,4002006-10-31
    208200200200200387,6002006-10-25
    2092002002002005010,0002006-10-24
    210200200200200193,8002006-09-07
    211160160160160518,1602006-08-02
    212160160160160193,0402006-07-31
    21316016016016046402006-07-10
    214160160160160568,9602006-07-08
    215160160160160243,8402006-05-30
    21615513213215546666,8712006-05-15
    217131131131131192,4892006-04-27
    218131131131131101,3102006-04-24
    21913113013113040752,9112006-04-20
    22013113113113181,0482006-04-19
    22113113113113144458,1642006-03-31
    222130130130130232,9902006-03-29
    223131131131131182,3582006-03-22
    224130130130130111,4302006-03-20
    22513013013013028236,6602006-03-17
    226130130130130405,2002006-03-15
    227130130130130202,6002006-03-03
    228130130130130253,2502006-03-01
    229130130130130182,3402006-01-24
    23012112112112116419,8442005-10-05
    231120120120120799,4802005-09-06
    23212012012012011013,2002005-08-26
    2331201201201209311,1602005-08-23
    234110110110110141,5402005-03-09
    235110110110110313,4102005-03-04
    236110110110110444,8402005-03-03
    237110110110110454,9502005-03-02
    238110110110110647,0402005-03-01
    239110110110110475,1702005-02-25
    240110110110110748,1402005-02-24
    241110110110110657,1502005-02-23
    242110110110110727,9202005-02-22
    243110110110110748,1402005-02-21
    244110110110110707,7002005-02-18
    245150150150150507,5002005-02-16
    2461501101501104,888557,2002005-02-08
    24715015015015060090,0002005-02-07
    24810610610610628029,6802005-02-04
    24915015015015016624,9002005-02-03
    2501061061061062,959313,6542005-02-01
    2511061061061065,356567,7362005-01-31
    2521501061501065,623607,3902005-01-28
    25315015015015019328,9502005-01-25
    25415015015015058187,1502005-01-24
    255150150150150668100,2002005-01-21
    25615015015015017726,5502005-01-19
    257150150150150345,1002005-01-18
    25815015015015023034,5002005-01-17
    2591501501501508412,6002005-01-12
    26015015015015017426,1002005-01-07
    26115015015015015723,5502005-01-04
    262150150150150385,7002005-01-03
    2631501501501508512,7502004-12-31
    26415015015015013720,5502004-12-29
    26510010010010015515,5002004-12-16
    266150150150150406,0002004-11-18
    267150150150150121,8002004-11-09
    268150150150150365,4002004-11-08
    2693030303065419,6202004-11-01
    270303030301,65549,6502004-10-29
    271212121212,50052,5002004-10-08
    2725020502050013,0002004-10-07
    273474747479,200432,4002004-09-24
    27410010010010019019,0002004-08-02
    27515015015015046002004-07-19
    2761501501501509914,8502004-05-04
    2774545454559026,5502004-04-14
    2787070707021214,8402004-04-12
    2797070707094666,2202004-04-09
    28010610610610644242004-03-30
    281150150150150111,6502004-02-12
    2821501501501506810,2002004-02-09
    283107107107107202,1402004-01-21
    284107107107107202,1402004-01-19
    285105105105105252,6252004-01-14
    2863131313182482004-01-07
    28711111111606602003-12-30
    288101010107277,2702003-12-26
    289111010104,48344,8412003-12-23
    290151515151,03315,4952003-12-19
    2915555874352003-12-12
    29255552861,4302003-12-11
    29355556303,1502003-12-10
    29455551909502003-12-09
    29555551587902003-12-08
    296252325234,00096,1602003-11-24
    297252525251894,7252003-11-21
    298232323232084,7842003-11-20
    29921212121931,9532003-11-19
    300212121211493,1292003-11-17
    301212121211443,0242003-11-13
    30221212121601,2602003-11-12
    303232323231393,1972003-11-11
    30425252525802,0002003-11-07
    305232323231964,5082003-11-06
    306232121234058,7872003-11-05
    3075555472352003-11-04
    3085050505052526,2502003-09-23
    309222222229,646212,2122003-09-09
    310100100100100636,3002003-08-27
    311100100100100747,4002003-08-18
    31210010010010036836,8002003-08-14
    31310010010010020620,6002003-08-13
    31410010010010025825,8002003-08-12
    315101010101551,5502003-08-11
    31610010010010027927,9002003-08-08
    31712121212839962003-08-01
    31820020020020024949,8002003-07-29
    319121212122442,9282003-07-24
    320100100100100808,0002003-07-23
    32120010010010031447,2002003-07-22
    322100121210051724,4202003-07-18
    32315151515304502003-07-15
    32410010691016,915744,6002003-07-07
    325111010108038,0732003-07-04
    32650505050301,5002003-05-29
    32750505050452,2502003-04-03
    328505050501939,6502003-04-01
    32921212121102102003-03-27
    330150501505031020,8702003-03-05
    3318181818186482003-03-04
    332818181811219,8012003-02-28
    33310010010010084984,9002003-02-27
    33421212121408402003-02-26
    33510010010010020020,0002003-02-24
    33615015015015026039,0002003-01-31
    337151515155752003-01-21
    33815015015015013019,5002003-01-20
    3394040404062024,8002003-01-15
    340505050501,38669,3002003-01-13
    34150505050572,8502002-12-27
    3425040405032014,4002002-12-23
    34350505050241,2002002-12-16
    3442052052,81630,5052002-11-29
    345150150150150487,2002002-11-07
    3465050505076538,2502002-11-01
    3475151515163732,4872002-10-31
    3485250515037319,0302002-10-30
    3495151515133016,8302002-10-08
    3505050505059229,6002002-09-25
    3515656565642242002-09-11
    3525656565673641,2162002-09-03
    353565656561,894106,0642002-09-02
    35451515151168162002-08-08
    3555151515141221,0122002-08-01
    35651515151311,5812002-06-26
    35751515151201,0202002-06-21
    35851515151281,4282002-06-18
    35951515151301,5302002-06-14
    36051515151126122002-06-13
    36151515151271,3772002-06-12
    362515151511,86294,9622002-06-11
    36353535353774,0812002-06-07
    36453535353371,9612002-06-06
    36553535353281,4842002-06-05
    36652525252301,5602002-06-04
    3675252525263122002-06-03
    36852525252147282002-05-31
    36952525252168322002-05-29
    3705252525232616,9522002-05-22
    37151515151126122002-05-09
    37251515151189182002-04-30
    3735151515156828,9682002-04-29
    37451515151894,5392002-04-27
    375515151511286,5282002-04-25
    376515151511376,9872002-04-24
    37751515151884,4882002-04-23
    37851515151105102002-04-18
    379502050501,28029,5902002-04-17
    38051515151995,0492002-04-16
    38151515151532,7032002-04-15
    382515151511105,6102002-04-12
    38351515151854,3352002-04-11
    38450505050713,5502002-04-10
    38550505050994,9502002-04-02
    38650505050653,2502002-04-01
    38750505050552,7502002-03-29
    388505050501015,0502002-03-28
    3898050805079260,3002002-03-27
    3908050805074956,2902002-03-26
    391805080503,570279,6602002-03-25
    3921001001001001,637163,7002002-03-22
    3931041041041041,661172,7442002-03-21
    3946666666660940,1942002-03-06
    3955050505098949,4502002-02-19
    396333333331213,9932002-02-06
    397313131311434,4332002-02-04
    398501616163456,0302002-02-01
    39913131313212732002-01-23
    40011111111272972002-01-22
    401111111112813,0912002-01-21
    402111111112312,5412002-01-18
    40370707070332,3102002-01-07
    40420202020102002001-09-07
    405151515156009,0002001-09-06
    406150150150150324,8002001-08-06
    407150150150150558,2502001-06-14
    4085151515152552001-06-13
    40938383838166082001-06-12
    41050505050552,7502001-06-08
    41115015015015065798,5502001-06-07
    41215051511505,318385,0322001-05-16
    41337373737114072001-05-03
    41433333333411,3532001-04-16
    415303030301,09532,8502001-03-27
    41643434343723,0962001-02-06
    41742424242135462001-01-29
    41839393939197412001-01-10
    41938383838281,0642001-01-09
    42036363636521,8722001-01-05
    42137373737501,8502000-12-28
    42230292930822,3902000-09-29
    42328282828164482000-09-06
    42427272727297832000-08-11
    425262626264,016104,4162000-08-03
    4262626262682082000-07-26
    42723222223122722000-06-23
    42823232323102302000-06-08
    429212121212422000-05-30
    430212121214842000-05-17
    43130303030298702000-05-10
    432252525251182,9502000-05-04
    43320202020163202000-04-25
    4342121212151910,8992000-04-21
    43550215021511,3902000-04-20
    43640404040114402000-04-17
    43730303030288402000-04-13
    43830303030175102000-04-12
    43950105010258162000-04-07
    44011111111323522000-04-04
    441383838381525,7762000-03-27
    4423838383862282000-03-24
    4433535353541402000-03-22
    444363636361362000-03-21
    44550505050763,8002000-03-15
    44641414141361,4762000-03-14
    447505050501356,7502000-03-07
    4485040405046621,5802000-03-06
    449503650501044,9762000-03-02
    450353535352702000-03-01
    4513030303051502000-02-29
    452505050501185,9002000-02-28
    45330303030341,0202000-02-24
    454303030302602000-02-22
    45530202030641,7202000-02-18
    45620202020193802000-02-17
    45752525252201,0402000-02-11
    4585353535321062000-01-31
    459525151521336,8682000-01-28
    46051515151189182000-01-27
    46150505050178502000-01-19
    4625050505063002000-01-14
    463704170701338,9352000-01-13
    4644141414183282000-01-12
    46541373741208042000-01-06
    4663636363662162000-01-04
    46750505050653,2501999-12-27
    46827272727174591999-12-23
    46950252550341,2751999-12-20
    47071717171574,0471999-12-16
    47170676770332,2861999-12-10
    no_information

    News Room

    contributor