Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/7/2022	+1.20 / +5.45%	22.50	23.50	22.00	23.20	22.57	21.97	788,700
1/28/2022	+0.90 / +4.27%	21.90	22.00	21.00	22.00	21.56	20.84	855,700
1/27/2022	+0.40 / +1.93%	20.90	21.40	20.70	21.10	20.91	19.98	400,600
1/26/2022	-0.50 / -2.36%	21.80	21.80	20.50	20.70	20.81	19.60	761,000
1/25/2022	-0.80 / -3.64%	20.50	22.00	20.50	21.20	20.94	20.08	684,800
1/24/2022	-1.65 / -6.98%	23.30	23.30	22.00	22.00	22.17	20.84	629,100
1/21/2022	+0.15 / +0.64%	23.20	24.20	23.00	23.65	23.79	22.40	916,500
1/20/2022	+1.20 / +5.38%	22.30	23.80	21.60	23.50	23.00	22.26	845,400
1/19/2022	0.00 / 0.00%	20.80	22.50	20.80	22.30	21.55	21.12	1,388,900
1/18/2022	-1.65 / -6.89%	22.30	23.00	22.30	22.30	22.34	21.12	1,330,900
1/17/2022	-1.80 / -6.99%	26.00	26.80	23.95	23.95	24.50	22.68	1,372,900
1/14/2022	-1.25 / -4.63%	25.20	27.00	25.15	25.75	25.48	24.39	1,532,700
1/13/2022	-2.00 / -6.90%	29.50	29.50	27.00	27.00	27.61	25.57	1,742,700
1/12/2022	-1.75 / -5.69%	30.20	31.50	28.60	29.00	29.38	27.47	2,599,000
1/11/2022	+0.25 / +0.82%	30.20	32.55	29.25	30.75	30.97	29.12	2,096,400
1/10/2022	+1.05 / +3.57%	30.50	31.50	30.00	30.50	30.70	28.89	3,205,900
1/7/2022	+1.15 / +4.06%	28.00	29.80	27.70	29.45	28.65	27.89	1,941,700
1/6/2022	+0.30 / +1.07%	28.35	29.00	28.00	28.30	28.58	26.80	1,213,500
1/5/2022	+0.10 / +0.36%	28.00	28.00	27.60	28.00	27.79	26.52	1,079,300
1/4/2022	+0.40 / +1.45%	27.20	29.00	27.10	27.90	27.91	26.42	895,200
12/31/2021	-0.50 / -1.79%	27.95	28.30	27.10	27.50	27.53	26.04	1,319,300
12/30/2021	-0.45 / -1.58%	28.00	28.80	27.40	28.00	28.12	26.52	1,902,300
12/29/2021	-1.85 / -6.11%	30.30	30.30	28.45	28.45	29.31	26.94	1,538,200
12/28/2021	+0.30 / +1.00%	29.50	31.50	29.35	30.30	30.37	28.70	1,873,100
12/27/2021	-0.45 / -1.48%	30.45	31.30	28.80	30.00	29.89	28.41	1,475,500
12/24/2021	+0.55 / +1.84%	30.80	30.80	29.75	30.45	30.44	28.84	1,674,000
12/23/2021	+1.30 / +4.55%	28.60	29.90	27.50	29.90	29.11	28.32	3,470,700
12/22/2021	-0.10 / -0.35%	29.50	29.50	28.00	28.60	28.94	27.09	1,450,900
12/21/2021	+1.20 / +4.36%	27.10	29.00	27.00	28.70	28.23	27.18	2,480,400
12/20/2021	-0.25 / -0.90%	27.80	27.85	27.00	27.50	27.41	26.04	1,077,900

<<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	707,300	8.51	0.12%
APC	200	6.70	1.52%
APH	362,100	6.39	0.00%
APP	3,700	7.70	1.32%
BMP	268,600	123.60	3.87%
BRC	31,200	14.00	-0.71%
BRR	6,500	17.70	-2.21%
CSV	1,601,700	37.05	-1.07%