Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/23/2020	-0.30 / -1.03%	28.30	29.00	28.30	28.70	28.96	13.97	15,300
6/22/2020	+0.10 / +0.35%	29.60	29.60	28.70	29.00	28.97	14.12	14,600
6/19/2020	+1.90 / +6.83%	28.40	29.70	27.70	29.70	28.94	14.46	25,800
6/18/2020	-0.20 / -0.71%	28.00	28.10	27.80	27.80	27.98	13.53	12,800
6/17/2020	0.00 / 0.00%	28.50	28.50	27.50	28.00	27.84	13.63	32,900
6/16/2020	+1.20 / +4.48%	29.00	29.00	27.90	28.00	27.98	13.63	17,400
6/15/2020	-1.20 / -4.29%	27.60	28.40	26.40	26.80	27.43	13.05	28,600
6/12/2020	-0.60 / -2.07%	29.70	29.70	27.40	28.40	27.98	13.82	42,800
6/11/2020	-0.50 / -1.69%	30.00	30.50	28.50	29.00	29.60	14.12	28,200
6/10/2020	+0.50 / +1.72%	29.00	30.00	28.70	29.50	29.16	14.36	46,600
6/9/2020	-1.00 / -3.33%	30.90	31.50	29.00	29.00	29.77	14.12	56,500
6/8/2020	+2.80 / +10.29%	28.20	31.00	28.00	30.00	29.45	14.60	117,900
6/5/2020	+1.80 / +6.87%	26.50	28.20	26.30	28.00	27.23	13.63	70,500
6/4/2020	+0.50 / +1.95%	26.50	26.50	25.90	26.20	25.96	12.75	25,000
6/3/2020	-0.30 / -1.15%	26.00	26.20	25.70	25.70	25.89	12.51	27,200
6/2/2020	-0.70 / -2.62%	27.00	27.00	25.80	26.00	26.23	12.66	47,500
6/1/2020	0.00 / 0.00%	27.20	27.20	26.50	26.70	26.75	13.00	79,200
5/29/2020	0.00 / 0.00%	26.90	27.00	26.20	26.90	26.66	13.09	22,300
5/28/2020	-0.30 / -1.10%	27.20	27.20	26.90	26.90	26.99	13.09	14,900
5/27/2020	-0.20 / -0.73%	27.70	27.70	27.20	27.20	27.35	13.24	13,900
5/26/2020	+0.20 / +0.74%	27.60	27.60	26.90	27.40	27.26	13.34	28,600
5/25/2020	0.00 / 0.00%	27.60	27.60	26.80	27.20	26.95	13.24	7,100
5/22/2020	-0.40 / -1.47%	27.60	27.70	26.90	26.90	27.23	13.09	47,300
5/21/2020	-0.40 / -1.44%	27.90	27.90	27.00	27.30	27.20	13.29	29,800
5/20/2020	+0.20 / +0.73%	27.80	27.80	27.20	27.70	27.52	13.48	26,000
5/19/2020	+0.60 / +2.23%	28.20	28.60	26.80	27.50	27.78	13.39	76,300
5/18/2020	-0.40 / -1.47%	27.30	27.80	26.50	26.90	26.64	13.09	163,800
5/15/2020	-1.00 / -3.57%	28.70	28.70	26.90	27.00	27.33	13.14	76,900
5/14/2020	-0.20 / -0.71%	27.70	28.80	27.70	28.00	28.33	13.63	183,700
5/13/2020	+1.20 / +4.44%	26.70	28.90	26.40	28.20	27.53	13.73	115,800

<<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	1,900	12.00	-7.69%
BHI	100	15.00	0.00%
BIC	124,100	31.25	2.63%
BLI	2,100	10.70	0.94%
BMI	39,700	23.35	1.52%
MIG	157,700	17.40	1.75%
PGI	3,100	23.55	-0.21%
PTI	17,300	33.30	2.46%