Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/24/2023	0.00 / 0.00%	5.51	5.59	5.50	5.57	5.54	5.57	580,300
10/23/2023	-0.10 / -1.76%	5.65	5.70	5.50	5.57	5.60	5.57	571,800
10/20/2023	+0.14 / +2.53%	5.53	5.68	5.36	5.67	5.49	5.67	1,563,700
10/19/2023	-0.13 / -2.30%	5.66	5.72	5.46	5.53	5.59	5.53	948,100
10/18/2023	-0.42 / -6.91%	6.09	6.12	5.66	5.66	5.79	5.66	2,815,600
10/17/2023	-0.12 / -1.94%	6.27	6.27	6.08	6.08	6.20	6.08	729,400
10/16/2023	-0.20 / -3.13%	6.40	6.49	6.20	6.20	6.29	6.20	1,187,800
10/13/2023	-0.05 / -0.78%	6.40	6.41	6.21	6.40	6.34	6.40	804,600
10/12/2023	-0.05 / -0.77%	6.55	6.59	6.43	6.45	6.50	6.45	1,783,500
10/11/2023	-0.14 / -2.11%	6.64	6.64	6.45	6.50	6.51	6.50	1,028,300
10/10/2023	+0.14 / +2.15%	6.55	6.65	6.52	6.64	6.59	6.64	945,400
10/9/2023	+0.10 / +1.56%	6.40	6.60	6.37	6.50	6.50	6.50	439,500
10/6/2023	+0.01 / +0.16%	6.42	6.42	6.30	6.40	6.37	6.40	364,000
10/5/2023	-0.11 / -1.69%	6.51	6.51	6.39	6.39	6.42	6.39	417,600
10/4/2023	+0.13 / +2.04%	6.11	6.54	6.11	6.50	6.35	6.50	599,600
10/3/2023	-0.47 / -6.87%	6.80	6.80	6.37	6.37	6.51	6.37	1,094,200
10/2/2023	+0.21 / +3.17%	6.72	7.05	6.67	6.84	6.89	6.84	1,016,300
9/29/2023	+0.43 / +6.94%	6.23	6.63	6.23	6.63	6.48	6.63	1,311,100
9/28/2023	+0.01 / +0.16%	6.24	6.31	6.18	6.20	6.24	6.20	632,600
9/27/2023	-0.10 / -1.59%	6.15	6.28	6.00	6.19	6.12	6.19	1,431,700
9/26/2023	-0.28 / -4.26%	6.37	6.59	6.29	6.29	6.40	6.29	1,400,900
9/25/2023	-0.49 / -6.94%	7.00	7.10	6.57	6.57	6.85	6.57	1,158,300
9/22/2023	-0.29 / -3.95%	7.20	7.24	6.98	7.06	7.08	7.06	1,951,400
9/21/2023	-0.02 / -0.27%	7.50	7.50	7.30	7.35	7.40	7.35	978,000
9/20/2023	+0.17 / +2.36%	7.35	7.37	7.25	7.37	7.30	7.37	517,100
9/19/2023	+0.10 / +1.41%	7.15	7.30	7.07	7.20	7.16	7.20	750,600
9/18/2023	-0.18 / -2.47%	7.26	7.27	7.08	7.10	7.16	7.10	1,084,800
9/15/2023	+0.03 / +0.41%	7.28	7.34	7.22	7.28	7.27	7.28	896,400
9/14/2023	-0.29 / -3.85%	7.54	7.54	7.25	7.25	7.39	7.25	1,602,100
9/13/2023	-0.13 / -1.69%	7.70	7.80	7.54	7.54	7.63	7.54	1,146,000

<<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%