Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/5/2024	-0.07 / -1.13%	6.20	6.27	6.02	6.12	6.13	6.12	792,700
1/4/2024	-0.25 / -3.88%	6.45	6.46	6.19	6.19	6.27	6.19	1,782,800
1/3/2024	+0.25 / +4.04%	6.25	6.54	6.20	6.44	6.43	6.44	1,952,100
1/2/2024	+0.40 / +6.91%	5.80	6.19	5.78	6.19	6.11	6.19	3,374,900
12/29/2023	+0.02 / +0.35%	5.76	5.79	5.75	5.79	5.77	5.79	413,700
12/28/2023	-0.01 / -0.17%	5.80	5.82	5.77	5.77	5.78	5.77	281,800
12/27/2023	-0.01 / -0.17%	5.78	5.86	5.78	5.78	5.81	5.78	450,100
12/26/2023	+0.03 / +0.52%	5.75	5.84	5.75	5.79	5.80	5.79	422,900
12/25/2023	+0.04 / +0.70%	5.72	5.79	5.70	5.76	5.76	5.76	363,600
12/22/2023	-0.01 / -0.17%	5.70	5.75	5.70	5.72	5.73	5.72	365,400
12/21/2023	+0.04 / +0.70%	5.65	5.76	5.65	5.73	5.72	5.73	502,100
12/20/2023	+0.01 / +0.18%	5.68	5.70	5.65	5.69	5.68	5.69	337,900
12/19/2023	-0.02 / -0.35%	5.71	5.75	5.58	5.68	5.66	5.68	625,000
12/18/2023	-0.03 / -0.52%	5.73	5.77	5.70	5.70	5.73	5.70	501,400
12/15/2023	0.00 / 0.00%	5.80	5.80	5.71	5.73	5.73	5.73	460,900
12/14/2023	-0.02 / -0.35%	5.80	5.85	5.71	5.73	5.79	5.73	893,300
12/13/2023	-0.14 / -2.38%	5.92	5.94	5.75	5.75	5.84	5.75	596,000
12/12/2023	+0.08 / +1.38%	5.83	5.93	5.81	5.89	5.87	5.89	515,500
12/11/2023	-0.04 / -0.68%	5.93	5.93	5.77	5.81	5.81	5.81	434,900
12/8/2023	0.00 / 0.00%	5.89	5.97	5.84	5.85	5.89	5.85	590,000
12/7/2023	-0.04 / -0.68%	5.94	6.05	5.79	5.85	5.91	5.85	1,345,000
12/6/2023	+0.15 / +2.61%	5.76	5.92	5.75	5.89	5.86	5.89	1,006,200
12/5/2023	-0.04 / -0.69%	5.78	5.81	5.69	5.74	5.74	5.74	969,000
12/4/2023	+0.16 / +2.85%	5.65	5.79	5.65	5.78	5.73	5.78	1,069,300
12/1/2023	+0.04 / +0.72%	5.60	5.68	5.56	5.62	5.60	5.62	471,100
11/30/2023	-0.02 / -0.36%	5.57	5.67	5.57	5.58	5.61	5.58	515,300
11/29/2023	+0.05 / +0.90%	5.55	5.63	5.55	5.60	5.59	5.60	460,200
11/28/2023	0.00 / 0.00%	5.63	5.63	5.42	5.55	5.50	5.55	514,400
11/27/2023	-0.15 / -2.63%	5.70	5.76	5.50	5.55	5.61	5.55	703,100
11/24/2023	-0.12 / -2.06%	5.82	5.82	5.56	5.70	5.68	5.70	1,042,800

<<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%