Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/10/2023	-0.22 / -3.49%	6.30	6.39	6.06	6.08	6.14	6.08	549,200
2/9/2023	+0.10 / +1.61%	6.27	6.40	6.18	6.30	6.30	6.30	835,200
2/8/2023	+0.25 / +4.20%	5.99	6.30	5.95	6.20	6.15	6.20	729,200
2/7/2023	-0.11 / -1.82%	6.00	6.18	5.85	5.95	6.03	5.95	586,700
2/6/2023	+0.01 / +0.17%	6.05	6.06	5.92	6.06	6.01	6.06	404,400
2/3/2023	+0.01 / +0.17%	6.10	6.10	5.90	6.05	6.00	6.05	571,100
2/2/2023	-0.09 / -1.47%	6.13	6.19	5.90	6.04	5.98	6.04	935,800
2/1/2023	-0.46 / -6.98%	6.70	6.75	6.13	6.13	6.40	6.13	1,446,600
1/31/2023	-0.04 / -0.60%	6.69	6.93	6.46	6.59	6.65	6.59	1,371,500
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

<<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%