Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/5/2021	+0.50 / +0.95%	52.90	53.40	52.30	53.30	53.00	25.86	91,300
8/4/2021	+0.20 / +0.38%	52.90	53.10	52.20	52.90	52.80	25.67	51,900
8/3/2021	+0.70 / +1.34%	52.80	52.90	52.10	52.90	52.70	25.67	53,500
8/2/2021	-1.40 / -2.58%	54.50	55.00	51.80	52.90	52.20	25.67	203,000
7/30/2021	-1.10 / -1.99%	56.50	57.00	53.90	54.30	54.30	26.35	89,100
7/29/2021	+0.10 / +0.18%	55.70	56.60	54.70	55.70	55.40	27.02	32,700
7/28/2021	+0.80 / +1.48%	55.40	56.90	54.30	55.00	55.60	26.69	33,400
7/27/2021	+3.20 / +6.14%	53.00	56.00	52.10	55.30	54.20	26.83	429,200
7/26/2021	-0.10 / -0.19%	52.50	52.80	51.10	52.50	52.10	25.47	28,000
7/23/2021	-0.30 / -0.57%	52.90	53.40	52.40	52.50	52.60	25.47	33,000
7/22/2021	-0.10 / -0.19%	52.60	53.90	52.00	52.90	52.80	25.67	95,300
7/21/2021	+0.60 / +1.15%	53.10	53.50	52.40	53.00	53.00	25.71	84,300
7/20/2021	+1.00 / +1.94%	52.00	53.20	51.10	52.60	52.40	25.52	71,600
7/19/2021	-0.70 / -1.33%	52.50	53.50	51.00	51.80	51.60	25.13	42,100
7/16/2021	+0.30 / +0.57%	52.90	52.90	52.00	52.70	52.50	25.57	101,400
7/15/2021	0.00 / 0.00%	52.00	52.90	52.00	52.40	52.40	25.42	33,000
7/14/2021	-0.10 / -0.19%	53.40	54.30	52.00	52.50	52.40	25.47	25,400
7/13/2021	+1.00 / +1.93%	52.00	53.50	51.90	52.90	52.60	25.67	40,500
7/12/2021	-1.70 / -3.15%	54.50	56.90	51.00	52.20	51.90	25.33	62,000
7/9/2021	+3.60 / +6.81%	53.00	56.50	52.90	56.50	53.90	27.41	137,300
7/8/2021	+0.50 / +0.95%	53.20	53.20	52.50	53.00	52.92	25.71	50,500
7/7/2021	-1.50 / -2.76%	52.50	53.00	51.60	52.90	52.50	25.67	56,900
7/6/2021	-3.80 / -6.87%	55.00	55.60	51.50	51.50	54.40	24.99	74,700
7/5/2021	-2.00 / -3.47%	57.20	57.20	54.00	55.70	55.30	27.02	97,600
7/2/2021	-1.50 / -2.55%	58.40	58.40	57.00	57.30	57.70	27.80	83,200
7/1/2021	-1.30 / -2.17%	58.20	59.60	58.20	58.50	58.80	28.38	28,600
6/30/2021	-1.00 / -1.65%	60.90	61.50	59.00	59.60	59.80	28.92	36,800
6/29/2021	0.00 / 0.00%	62.00	63.00	60.10	60.30	60.60	29.26	31,200
6/28/2021	+1.70 / +2.87%	61.90	62.00	59.30	60.90	60.30	29.55	26,700
6/25/2021	+1.50 / +2.54%	59.70	62.00	57.50	60.50	59.20	29.35	94,200

<<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	9,900	13.00	0.78%
BHI	200	12.00	7.14%
BIC	84,700	34.85	5.29%
BLI	36,500	9.80	4.26%
BMI	293,900	21.25	4.42%
MIG	1,311,400	18.10	6.78%
PGI	200	24.00	0.00%
PTI	7,400	31.60	4.29%