Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/29/2021	+0.75 / +3.80%	19.95	21.00	19.85	20.50	20.58	18.11	21,458,900
6/28/2021	+1.25 / +6.76%	18.60	19.75	18.15	19.75	18.83	17.45	20,319,000
6/25/2021	-0.55 / -2.89%	19.10	19.30	18.30	18.50	18.80	16.34	17,157,600
6/24/2021	+0.05 / +0.26%	19.15	19.50	18.80	19.05	19.22	16.83	17,237,200
6/23/2021	-0.50 / -2.56%	19.45	19.85	18.95	19.00	19.42	16.79	18,722,100
6/22/2021	-0.40 / -2.01%	20.05	20.20	19.10	19.50	19.71	17.23	21,219,400
6/21/2021	+0.45 / +2.31%	19.45	20.00	18.70	19.90	19.40	17.58	18,287,300
6/18/2021	+0.30 / +1.57%	19.00	20.20	18.50	19.45	19.44	17.18	20,442,000
6/17/2021	+1.25 / +6.98%	17.85	19.15	17.80	19.15	18.66	16.92	24,665,400
6/16/2021	+0.65 / +3.77%	17.80	18.15	17.25	17.90	17.82	15.81	15,032,000
6/15/2021	+1.10 / +6.81%	15.90	17.25	15.85	17.25	16.65	15.24	20,538,800
6/14/2021	+0.05 / +0.31%	16.20	16.40	15.90	16.15	16.13	14.27	4,586,000
6/11/2021	+0.40 / +2.55%	15.80	16.30	15.80	16.10	16.11	14.22	4,647,900
6/10/2021	+0.20 / +1.29%	15.50	15.80	15.35	15.70	15.56	13.87	3,797,400
6/9/2021	+0.05 / +0.32%	15.45	15.65	15.10	15.50	15.41	13.69	4,965,400
6/8/2021	-0.55 / -3.44%	15.90	16.15	15.40	15.45	15.82	13.65	5,139,900
6/7/2021	-0.30 / -1.84%	16.45	16.55	15.80	16.00	16.18	14.14	2,465,700
6/4/2021	+0.05 / +0.31%	16.50	16.70	16.15	16.30	16.52	14.40	5,496,500
6/3/2021	+1.05 / +6.91%	15.35	16.25	15.35	16.25	15.89	14.36	9,756,000
6/2/2021	+0.05 / +0.33%	15.10	15.25	15.00	15.20	15.12	13.43	2,392,000
6/1/2021	-0.10 / -0.66%	15.45	15.55	15.15	15.15	15.37	13.38	2,266,400
5/31/2021	-0.10 / -0.65%	15.30	15.40	15.05	15.25	15.19	13.47	2,402,100
5/28/2021	+0.20 / +1.32%	15.20	15.45	15.10	15.35	15.26	13.56	4,608,500
5/27/2021	-0.35 / -2.26%	15.40	15.60	15.00	15.15	15.33	13.38	3,740,400
5/26/2021	-0.25 / -1.59%	15.60	15.85	15.35	15.50	15.55	13.69	3,320,600
5/25/2021	+0.15 / +0.96%	15.80	16.05	15.65	15.75	15.86	13.91	3,640,500
5/24/2021	+0.30 / +1.96%	15.40	15.85	15.40	15.60	15.65	13.78	6,637,300
5/21/2021	+0.45 / +3.03%	14.85	15.50	14.70	15.30	15.13	13.52	4,783,500
5/20/2021	-0.25 / -1.66%	15.15	15.30	14.75	14.85	14.94	13.12	2,730,500
5/19/2021	-0.05 / -0.33%	15.10	15.45	15.00	15.10	15.17	13.34	3,589,700

<<Previous 30 days Next 30 days>>

AAA News

23/05	AAA: Report on using capital from the issuance
20/05	AAA: Supplement to documents of AGM 2024 via the website
26/04	AAA: Approval for holding 2024 AGM
09/04	AAA: Report insider transaction - Mrs. Ha, Mrs. Tien
03/04	AAA: Record date for Annual General Meeting 2024

More News

Related Companies

	Volume	Price	Change
ABS	469,200	5.26	-2.41%
APC	5,900	7.50	-1.32%
APH	3,224,700	9.65	-3.50%
APP	755,200	7.60	1.33%
BMP	157,900	109.80	-1.96%
BRC	1,000	14.40	-0.69%
BRR	0	18.80	0.00%
CSV	3,271,500	69.40	5.15%