Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/30/2023	+0.43 / +6.94%	6.48	6.63	6.31	6.63	6.54	6.63	1,981,300
1/27/2023	+0.40 / +6.90%	5.86	6.20	5.85	6.20	6.12	6.20	828,600
1/19/2023	+0.06 / +1.05%	5.74	5.89	5.74	5.80	5.81	5.80	625,000
1/18/2023	+0.13 / +2.32%	5.75	5.77	5.66	5.74	5.73	5.74	520,800
1/17/2023	+0.06 / +1.08%	5.59	5.63	5.55	5.61	5.60	5.61	470,700
1/16/2023	+0.02 / +0.36%	5.53	5.64	5.53	5.55	5.56	5.55	331,700
1/13/2023	-0.11 / -1.95%	5.64	5.70	5.53	5.53	5.62	5.53	527,000
1/12/2023	-0.06 / -1.05%	5.79	5.79	5.60	5.64	5.66	5.64	219,700
1/11/2023	+0.12 / +2.15%	5.61	5.74	5.58	5.70	5.68	5.70	456,800
1/10/2023	+0.02 / +0.36%	5.62	5.62	5.53	5.58	5.56	5.58	387,700
1/9/2023	+0.01 / +0.18%	5.57	5.64	5.53	5.56	5.58	5.56	209,200
1/6/2023	-0.14 / -2.46%	5.65	5.72	5.52	5.55	5.62	5.55	444,500
1/5/2023	+0.02 / +0.35%	5.73	5.76	5.55	5.69	5.66	5.69	428,100
1/4/2023	+0.09 / +1.61%	5.60	5.75	5.60	5.67	5.69	5.67	719,800
1/3/2023	+0.36 / +6.90%	5.24	5.58	5.22	5.58	5.44	5.58	641,500
12/30/2022	-0.13 / -2.43%	5.47	5.47	5.20	5.22	5.33	5.22	555,400
12/29/2022	-0.17 / -3.08%	5.26	5.51	5.14	5.35	5.33	5.35	418,200
12/28/2022	+0.12 / +2.22%	5.49	5.55	5.35	5.52	5.46	5.52	407,600
12/27/2022	+0.15 / +2.86%	5.16	5.40	5.15	5.40	5.27	5.40	618,200
12/26/2022	-0.36 / -6.42%	5.61	5.61	5.25	5.25	5.41	5.25	617,900
12/23/2022	-0.14 / -2.43%	5.61	5.70	5.54	5.61	5.62	5.61	272,100
12/22/2022	+0.05 / +0.88%	5.75	5.99	5.54	5.75	5.66	5.75	646,300
12/21/2022	-0.28 / -4.68%	6.36	6.36	5.57	5.70	5.77	5.70	1,299,800
12/20/2022	-0.42 / -6.56%	6.36	6.43	5.98	5.98	6.13	5.98	1,183,000
12/19/2022	+0.02 / +0.31%	6.40	6.65	6.39	6.40	6.56	6.40	1,281,600
12/16/2022	0.00 / 0.00%	6.28	6.45	6.21	6.38	6.33	6.38	783,900
12/15/2022	-0.01 / -0.16%	6.38	6.48	6.25	6.38	6.36	6.38	477,200
12/14/2022	+0.19 / +3.06%	6.45	6.45	6.20	6.39	6.37	6.39	961,600
12/13/2022	-0.23 / -3.58%	6.44	6.60	5.98	6.20	6.22	6.20	1,292,600
12/12/2022	+0.05 / +0.78%	6.37	6.79	6.37	6.43	6.62	6.43	1,395,900

<<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%