Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/17/2020	+1.80 / +5.45%	33.20	34.90	33.10	34.80	33.75	16.94	39,500
7/16/2020	+1.00 / +3.13%	32.80	33.40	32.30	33.00	32.80	16.06	38,700
7/15/2020	-0.10 / -0.31%	33.00	33.00	32.00	32.00	32.07	15.58	7,300
7/14/2020	0.00 / 0.00%	32.50	32.50	31.90	32.10	32.04	15.62	65,400
7/13/2020	-0.30 / -0.93%	31.50	32.70	31.50	32.10	32.08	15.62	11,900
7/10/2020	+0.20 / +0.62%	33.50	33.50	32.00	32.70	32.42	15.92	58,100
7/9/2020	+0.50 / +1.56%	33.50	34.00	32.00	32.50	32.75	15.82	34,300
7/8/2020	+3.50 / +12.28%	28.50	32.60	28.50	32.00	31.94	15.58	189,800
7/7/2020	-0.10 / -0.35%	28.10	28.50	28.10	28.50	28.42	13.87	14,400
7/6/2020	+0.30 / +1.06%	28.60	28.60	28.50	28.60	28.53	13.92	22,400
7/3/2020	-0.20 / -0.70%	28.60	28.60	28.10	28.40	28.26	13.82	19,000
7/2/2020	+0.50 / +1.78%	28.60	28.60	28.60	28.60	28.60	13.92	100
7/1/2020	-0.20 / -0.71%	28.70	28.70	28.10	28.10	28.10	13.68	23,000
6/30/2020	+1.30 / +4.81%	28.40	29.90	27.60	28.30	28.10	13.78	7,100
6/29/2020	-1.50 / -5.26%	28.80	28.80	27.00	27.00	27.44	13.14	36,800
6/26/2020	+0.20 / +0.71%	28.70	28.70	28.30	28.40	28.50	13.82	8,300
6/25/2020	0.00 / 0.00%	28.20	28.30	28.20	28.20	28.29	13.73	6,100
6/24/2020	-0.50 / -1.74%	29.50	29.50	28.20	28.20	28.56	13.73	20,900
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

<<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	700	12.00	-11.11%
BHI	300	15.00	4.17%
BIC	278,200	30.45	1.50%
BLI	16,000	11.70	12.50%
BMI	80,100	23.00	0.00%
MIG	267,700	17.10	1.79%
PGI	500	23.60	-5.03%
PTI	8,400	32.50	-3.85%