Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/31/2021	+1.10 / +2.51%	45.90	49.00	44.50	44.90	45.70	22.63	129,800
5/28/2021	+0.30 / +0.69%	43.90	46.00	43.30	43.70	43.80	22.02	85,800
5/27/2021	-0.30 / -0.69%	43.70	43.70	43.10	43.20	43.40	21.77	20,600
5/26/2021	+0.40 / +0.93%	43.70	43.70	43.30	43.60	43.50	21.97	16,300
5/25/2021	+1.00 / +2.35%	42.40	44.00	42.40	43.50	43.20	21.92	43,800
5/24/2021	+0.20 / +0.47%	42.50	43.40	42.00	42.70	42.50	21.52	18,000
5/21/2021	+0.80 / +1.90%	42.20	43.50	42.20	43.00	42.50	21.67	6,900
5/20/2021	+0.20 / +0.47%	43.00	43.70	41.60	42.60	42.20	21.47	8,600
5/19/2021	+0.90 / +2.14%	43.70	44.00	42.00	43.00	42.44	21.67	10,500
5/18/2021	+0.40 / +0.94%	42.40	43.50	41.50	42.90	42.13	21.62	13,500
5/17/2021	-0.80 / -1.85%	43.50	43.90	42.40	42.40	42.54	21.37	12,800
5/14/2021	+0.20 / +0.47%	44.00	44.20	42.50	43.10	43.21	21.72	119,400
5/13/2021	-0.10 / -0.23%	44.80	44.80	42.50	43.50	42.85	21.92	47,400
5/12/2021	+0.50 / +1.15%	44.90	47.00	43.00	43.90	43.57	22.13	16,400
5/11/2021	0.00 / 0.00%	43.40	43.50	43.00	43.50	43.37	21.92	35,800
5/10/2021	-0.10 / -0.23%	44.00	44.00	42.70	43.60	43.53	21.97	5,900
5/7/2021	+0.90 / +2.10%	43.80	44.00	42.80	43.80	43.74	22.07	7,900
5/6/2021	-0.10 / -0.23%	43.10	43.90	40.00	43.80	42.86	22.07	6,300
5/5/2021	0.00 / 0.00%	44.40	44.40	43.20	43.80	43.94	22.07	29,100
5/4/2021	-0.10 / -0.23%	44.10	45.00	43.00	44.00	43.81	22.18	4,400
4/29/2021	+1.30 / +3.02%	43.30	49.50	43.30	44.40	44.14	22.38	18,300
4/28/2021	+0.30 / +0.70%	43.20	43.50	42.90	43.40	43.14	21.87	2,200
4/27/2021	+0.20 / +0.47%	43.00	43.50	42.90	43.20	43.05	21.77	2,800
4/26/2021	+0.80 / +1.89%	43.30	44.00	42.40	43.20	43.04	21.77	8,900
4/23/2021	+0.10 / +0.23%	42.00	43.50	41.60	43.40	42.44	21.87	29,000
4/22/2021	-1.60 / -3.65%	44.30	44.30	42.20	42.20	43.30	21.27	54,200
4/20/2021	-0.30 / -0.68%	44.00	44.70	43.50	43.50	43.83	21.92	21,200
4/19/2021	+0.40 / +0.92%	43.50	44.40	43.50	43.90	43.78	22.13	19,900
4/16/2021	0.00 / 0.00%	44.60	44.60	43.10	44.00	43.52	22.18	2,900
4/15/2021	-0.40 / -0.91%	43.20	44.30	43.20	43.60	44.00	21.97	34,600

<<Previous 30 days Next 30 days>>

ABI News

30/10	ABI: Financial Statement Quarter 3/ 2020
27/08	ABI: Reviewed Financial Statement 2020
27/07	ABI: Financial Statement Quarter 2/2020
17/07	ABI: Board Resolution
16/07	ABI: Notice of record date for dividend payment in cash

More News

Related Companies

	Volume	Price	Change
AIC	0	12.70	0.00%
BHI	0	15.00	0.00%
BIC	62,200	30.25	1.51%
BLI	500	10.70	-2.73%
BMI	34,800	23.50	-1.05%
MIG	172,800	17.10	-1.72%
PGI	0	23.95	0.00%
PTI	3,800	30.70	-4.06%