Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/26/2021	-0.35 / -1.16%	30.30	30.30	28.50	29.95	29.62	27.69	62,700
1/25/2021	+0.50 / +1.68%	30.00	30.30	29.20	30.30	29.82	28.01	133,200
1/22/2021	-0.20 / -0.67%	30.00	30.50	29.10	29.80	29.63	27.55	102,700
1/21/2021	+1.20 / +4.17%	28.80	30.40	28.80	30.00	29.47	27.73	495,000
1/20/2021	+0.10 / +0.35%	29.00	29.50	27.80	28.80	28.70	26.62	70,800
1/19/2021	+0.20 / +0.70%	28.60	29.50	27.00	28.70	28.50	26.53	111,500
1/18/2021	+1.70 / +6.34%	26.80	28.50	26.80	28.50	27.50	26.35	185,100
1/15/2021	+1.40 / +5.51%	25.40	27.15	25.40	26.80	26.15	24.77	226,800
1/14/2021	+0.30 / +1.20%	25.10	25.50	24.70	25.40	25.10	23.48	157,000
1/13/2021	+0.10 / +0.40%	25.45	25.50	23.65	25.10	25.10	23.20	229,500
1/12/2021	0.00 / 0.00%	26.20	26.30	24.50	25.00	25.04	23.11	152,400
1/11/2021	+1.50 / +6.38%	24.95	25.00	24.00	25.00	24.24	23.11	212,300
1/8/2021	+1.50 / +6.82%	22.30	23.50	22.10	23.50	22.90	21.72	222,000
1/7/2021	+0.50 / +2.33%	21.50	22.20	21.45	22.00	21.70	20.34	214,200
1/6/2021	+0.20 / +0.94%	21.50	22.00	20.75	21.50	21.22	19.88	153,200
1/5/2021	+0.75 / +3.65%	20.60	21.35	20.30	21.30	20.75	19.69	159,100
1/4/2021	+0.15 / +0.74%	20.60	21.00	20.20	20.55	20.41	19.00	1,205,200
12/31/2020	+0.30 / +1.49%	20.00	21.50	20.00	20.40	20.33	18.86	274,700
12/30/2020	+0.10 / +0.50%	20.00	20.70	19.50	20.10	20.10	18.58	179,860
12/29/2020	+0.30 / +1.52%	20.40	20.45	19.45	20.00	19.84	18.49	400,710
12/28/2020	+0.70 / +3.68%	19.50	20.20	19.00	19.70	19.59	18.21	2,503,900
12/25/2020	+0.35 / +1.88%	18.50	19.00	18.30	19.00	18.60	17.56	276,880
12/24/2020	+0.15 / +0.81%	18.50	19.00	18.00	18.65	18.57	17.24	123,720
12/23/2020	+0.25 / +1.37%	18.30	19.00	18.30	18.50	18.54	17.10	217,810
12/22/2020	-0.10 / -0.54%	18.30	18.40	18.00	18.25	18.35	16.87	180,910
12/21/2020	+0.05 / +0.27%	18.20	18.35	17.50	18.35	18.04	16.96	255,850
12/18/2020	+0.10 / +0.55%	18.20	18.50	17.50	18.30	17.94	16.92	266,190
12/17/2020	+0.50 / +2.82%	17.90	18.35	16.70	18.20	17.37	16.82	320,120
12/16/2020	-0.30 / -1.67%	18.00	18.65	17.15	17.70	17.55	16.36	289,350
12/15/2020	+0.50 / +2.86%	17.30	18.30	16.80	18.00	17.35	16.64	386,520

<<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	1,035,700	8.45	-0.71%
APC	2,900	6.40	-4.48%
APH	547,400	6.48	1.41%
APP	1,200	7.60	2.70%
BMP	272,800	126.00	1.94%
BRC	2,000	14.05	0.36%
BRR	25,600	17.70	0.00%
CSV	1,192,500	37.15	0.27%