Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/23/2021	0.00 / 0.00%	32.00	32.40	31.55	32.00	31.87	29.58	24,400
2/22/2021	+1.00 / +3.23%	31.00	32.00	31.00	32.00	31.52	29.58	35,900
2/19/2021	-0.50 / -1.59%	31.30	31.50	30.10	31.00	31.50	28.66	72,200
2/18/2021	+0.20 / +0.64%	31.05	31.50	30.80	31.50	31.30	29.12	471,400
2/17/2021	+0.30 / +0.97%	31.00	31.50	30.20	31.30	30.78	28.93	33,300
2/9/2021	+1.00 / +3.33%	29.80	31.00	29.70	31.00	30.41	28.66	59,900
2/8/2021	+0.30 / +1.01%	31.00	31.00	29.40	30.00	30.12	27.73	44,800
2/5/2021	+0.20 / +0.68%	29.50	30.40	28.95	29.70	29.37	27.46	105,900
2/4/2021	+0.20 / +0.68%	29.30	30.00	28.90	29.50	29.27	27.27	70,600
2/3/2021	+0.30 / +1.03%	30.50	31.00	29.30	29.30	29.86	27.09	51,000
2/2/2021	+1.00 / +3.57%	29.20	29.20	27.90	29.00	28.57	26.81	81,100
2/1/2021	-2.00 / -6.67%	30.00	30.00	28.00	28.00	29.16	25.88	29,600
1/29/2021	+0.10 / +0.33%	29.00	30.00	28.80	30.00	29.63	27.73	49,300
1/28/2021	-0.10 / -0.33%	29.50	30.00	27.90	29.90	28.21	27.64	218,000
1/27/2021	+0.05 / +0.17%	29.90	30.00	29.00	30.00	29.46	27.73	137,400
1/26/2021	-0.35 / -1.16%	30.30	30.30	28.50	29.95	29.62	27.69	62,700
1/25/2021	+0.50 / +1.68%	30.00	30.30	29.20	30.30	29.82	28.01	133,200
1/22/2021	-0.20 / -0.67%	30.00	30.50	29.10	29.80	29.63	27.55	102,700
1/21/2021	+1.20 / +4.17%	28.80	30.40	28.80	30.00	29.47	27.73	495,000
1/20/2021	+0.10 / +0.35%	29.00	29.50	27.80	28.80	28.70	26.62	70,800
1/19/2021	+0.20 / +0.70%	28.60	29.50	27.00	28.70	28.50	26.53	111,500
1/18/2021	+1.70 / +6.34%	26.80	28.50	26.80	28.50	27.50	26.35	185,100
1/15/2021	+1.40 / +5.51%	25.40	27.15	25.40	26.80	26.15	24.77	226,800
1/14/2021	+0.30 / +1.20%	25.10	25.50	24.70	25.40	25.10	23.48	157,000
1/13/2021	+0.10 / +0.40%	25.45	25.50	23.65	25.10	25.10	23.20	229,500
1/12/2021	0.00 / 0.00%	26.20	26.30	24.50	25.00	25.04	23.11	152,400
1/11/2021	+1.50 / +6.38%	24.95	25.00	24.00	25.00	24.24	23.11	212,300
1/8/2021	+1.50 / +6.82%	22.30	23.50	22.10	23.50	22.90	21.72	222,000
1/7/2021	+0.50 / +2.33%	21.50	22.20	21.45	22.00	21.70	20.34	214,200
1/6/2021	+0.20 / +0.94%	21.50	22.00	20.75	21.50	21.22	19.88	153,200

<<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	872,500	8.50	-0.12%
APC	1,900	6.60	-1.49%
APH	517,100	6.47	1.25%
APP	1,200	7.60	2.70%
BMP	239,000	125.40	1.46%
BRC	2,000	14.05	0.36%
BRR	25,600	17.70	0.00%
CSV	951,200	37.40	0.94%