Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/16/2023	-0.03 / -0.52%	5.75	5.75	5.64	5.71	5.67	5.71	262,600
3/15/2023	+0.08 / +1.41%	5.75	5.79	5.70	5.74	5.74	5.74	396,300
3/14/2023	-0.03 / -0.53%	5.69	5.70	5.59	5.66	5.65	5.66	322,700
3/13/2023	-0.10 / -1.73%	5.70	5.78	5.65	5.69	5.70	5.69	343,500
3/10/2023	-0.01 / -0.17%	5.78	5.83	5.70	5.79	5.78	5.79	230,900
3/9/2023	+0.11 / +1.93%	5.70	5.84	5.70	5.80	5.78	5.80	275,200
3/8/2023	+0.02 / +0.35%	5.67	5.72	5.59	5.69	5.63	5.69	329,800
3/7/2023	-0.04 / -0.70%	5.78	5.78	5.66	5.67	5.70	5.67	249,100
3/6/2023	0.00 / 0.00%	5.85	5.85	5.71	5.71	5.78	5.71	186,600
3/3/2023	-0.08 / -1.38%	5.78	5.85	5.71	5.71	5.74	5.71	221,000
3/2/2023	-0.01 / -0.17%	5.89	5.89	5.70	5.79	5.80	5.79	292,200
3/1/2023	+0.08 / +1.40%	5.72	5.80	5.63	5.80	5.71	5.80	478,700
2/28/2023	-0.08 / -1.38%	5.80	5.83	5.72	5.72	5.78	5.72	465,900
2/27/2023	-0.05 / -0.85%	5.77	5.88	5.67	5.80	5.75	5.80	469,700
2/24/2023	-0.05 / -0.85%	6.00	6.00	5.81	5.85	5.89	5.85	286,800
2/23/2023	-0.02 / -0.34%	5.92	6.00	5.75	5.90	5.85	5.90	616,700
2/22/2023	-0.25 / -4.05%	6.10	6.15	5.92	5.92	6.02	5.92	1,088,300
2/21/2023	-0.04 / -0.64%	6.27	6.35	6.17	6.17	6.26	6.17	803,500
2/20/2023	+0.16 / +2.64%	6.01	6.26	6.01	6.21	6.16	6.21	767,000
2/17/2023	-0.03 / -0.49%	6.13	6.13	5.80	6.05	6.03	6.05	1,339,600
2/16/2023	+0.14 / +2.36%	6.00	6.09	5.96	6.08	6.02	6.08	575,300
2/15/2023	+0.16 / +2.77%	5.79	6.00	5.75	5.94	5.90	5.94	303,200
2/14/2023	+0.04 / +0.70%	5.87	5.87	5.67	5.78	5.76	5.78	339,000
2/13/2023	-0.34 / -5.59%	5.96	6.08	5.66	5.74	5.75	5.74	1,221,300
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

<<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	908,500	8.50	-0.82%
APC	2,200	6.60	0.00%
APH	205,100	6.39	-1.69%
APP	5,200	7.60	1.33%
BMP	72,700	119.00	-1.08%
BRC	21,700	14.10	0.00%
BRR	400	18.00	0.00%
CSV	1,529,900	37.45	0.00%