Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
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

<<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%