Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/20/2022	+1.20 / +5.38%	22.30	23.80	21.60	23.50	23.00	22.26	845,400
1/19/2022	0.00 / 0.00%	20.80	22.50	20.80	22.30	21.55	21.12	1,388,900
1/18/2022	-1.65 / -6.89%	22.30	23.00	22.30	22.30	22.34	21.12	1,330,900
1/17/2022	-1.80 / -6.99%	26.00	26.80	23.95	23.95	24.50	22.68	1,372,900
1/14/2022	-1.25 / -4.63%	25.20	27.00	25.15	25.75	25.48	24.39	1,532,700
1/13/2022	-2.00 / -6.90%	29.50	29.50	27.00	27.00	27.61	25.57	1,742,700
1/12/2022	-1.75 / -5.69%	30.20	31.50	28.60	29.00	29.38	27.47	2,599,000
1/11/2022	+0.25 / +0.82%	30.20	32.55	29.25	30.75	30.97	29.12	2,096,400
1/10/2022	+1.05 / +3.57%	30.50	31.50	30.00	30.50	30.70	28.89	3,205,900
1/7/2022	+1.15 / +4.06%	28.00	29.80	27.70	29.45	28.65	27.89	1,941,700
1/6/2022	+0.30 / +1.07%	28.35	29.00	28.00	28.30	28.58	26.80	1,213,500
1/5/2022	+0.10 / +0.36%	28.00	28.00	27.60	28.00	27.79	26.52	1,079,300
1/4/2022	+0.40 / +1.45%	27.20	29.00	27.10	27.90	27.91	26.42	895,200
12/31/2021	-0.50 / -1.79%	27.95	28.30	27.10	27.50	27.53	26.04	1,319,300
12/30/2021	-0.45 / -1.58%	28.00	28.80	27.40	28.00	28.12	26.52	1,902,300
12/29/2021	-1.85 / -6.11%	30.30	30.30	28.45	28.45	29.31	26.94	1,538,200
12/28/2021	+0.30 / +1.00%	29.50	31.50	29.35	30.30	30.37	28.70	1,873,100
12/27/2021	-0.45 / -1.48%	30.45	31.30	28.80	30.00	29.89	28.41	1,475,500
12/24/2021	+0.55 / +1.84%	30.80	30.80	29.75	30.45	30.44	28.84	1,674,000
12/23/2021	+1.30 / +4.55%	28.60	29.90	27.50	29.90	29.11	28.32	3,470,700
12/22/2021	-0.10 / -0.35%	29.50	29.50	28.00	28.60	28.94	27.09	1,450,900
12/21/2021	+1.20 / +4.36%	27.10	29.00	27.00	28.70	28.23	27.18	2,480,400
12/20/2021	-0.25 / -0.90%	27.80	27.85	27.00	27.50	27.41	26.04	1,077,900
12/17/2021	+0.10 / +0.36%	27.65	28.25	27.00	27.75	27.73	26.28	1,383,900
12/16/2021	+0.65 / +2.41%	26.40	28.10	26.40	27.65	27.34	26.19	1,543,400
12/15/2021	+0.40 / +1.50%	27.35	27.35	26.35	27.00	26.95	25.57	1,290,400
12/14/2021	+1.70 / +6.83%	24.90	26.60	24.90	26.60	26.10	25.19	2,368,300
12/13/2021	+1.10 / +4.62%	23.80	25.20	23.70	24.90	24.58	23.58	686,500
12/10/2021	-0.40 / -1.65%	24.25	24.35	23.50	23.80	23.76	22.54	478,300
12/9/2021	+1.30 / +5.68%	22.90	24.30	22.50	24.20	23.37	22.92	900,300

<<Previous 30 days Next 30 days>>

ABS News

13/11	ABS: Approval for transaction with related party
07/10	ABS: Change in Personnel
17/09	ABS: Termination of tax enforcement
09/09	ABS: Decision on enforcement of tax penalty
20/08	ABS: BOD resolution dated August 16, 2024

More News

Related Companies

	Volume	Price	Change
AAA	874,300	8.36	-0.48%
APC	20,200	6.70	1.52%
APH	457,700	6.34	0.32%
APP	0	7.90	0.00%
BMP	50,400	119.50	-0.42%
BRC	58,000	14.10	0.00%
BRR	500	18.00	-1.10%
CSV	2,149,800	37.25	0.54%