Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/23/2023	+0.16 / +2.83%	5.70	6.02	5.70	5.82	5.88	5.82	2,161,500
11/22/2023	0.00 / 0.00%	5.66	5.74	5.63	5.66	5.68	5.66	880,800
11/21/2023	+0.01 / +0.18%	5.65	5.70	5.60	5.66	5.64	5.66	594,300
11/20/2023	-0.05 / -0.88%	5.65	5.68	5.57	5.65	5.63	5.65	477,200
11/17/2023	+0.07 / +1.24%	5.63	5.93	5.60	5.70	5.76	5.70	1,454,100
11/16/2023	-0.01 / -0.18%	5.61	5.68	5.56	5.63	5.61	5.63	561,600
11/15/2023	+0.06 / +1.08%	5.75	5.75	5.60	5.64	5.67	5.64	609,100
11/14/2023	+0.06 / +1.09%	5.53	5.65	5.53	5.58	5.60	5.58	542,800
11/13/2023	-0.08 / -1.43%	5.62	5.70	5.52	5.52	5.61	5.52	544,100
11/10/2023	-0.06 / -1.06%	5.53	5.72	5.53	5.60	5.62	5.60	873,500
11/9/2023	+0.21 / +3.85%	5.46	5.80	5.46	5.66	5.64	5.66	1,297,200
11/8/2023	+0.18 / +3.42%	5.26	5.45	5.20	5.45	5.33	5.45	773,700
11/7/2023	+0.02 / +0.38%	5.25	5.35	5.20	5.27	5.28	5.27	529,200
11/6/2023	+0.01 / +0.19%	5.25	5.34	5.24	5.25	5.27	5.25	664,900
11/3/2023	-0.03 / -0.57%	5.37	5.38	5.18	5.24	5.29	5.24	827,300
11/2/2023	+0.30 / +6.04%	5.02	5.27	5.00	5.27	5.15	5.27	973,700
11/1/2023	-0.04 / -0.80%	5.02	5.11	4.86	4.97	4.93	4.97	733,600
10/31/2023	-0.16 / -3.09%	5.23	5.23	5.01	5.01	5.14	5.01	527,700
10/30/2023	-0.06 / -1.15%	5.23	5.24	5.12	5.17	5.20	5.17	484,600
10/27/2023	+0.03 / +0.58%	5.34	5.34	5.11	5.23	5.20	5.23	560,400
10/26/2023	-0.39 / -6.98%	5.57	5.57	5.20	5.20	5.24	5.20	1,972,800
10/25/2023	+0.02 / +0.36%	5.57	5.71	5.57	5.59	5.62	5.59	1,057,500
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

<<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%