Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/21/2023	-0.07 / -1.24%	5.66	5.70	5.56	5.59	5.62	5.59	480,600
4/20/2023	+0.04 / +0.71%	5.64	5.76	5.48	5.66	5.66	5.66	448,900
4/19/2023	+0.06 / +1.08%	5.60	5.70	5.56	5.62	5.62	5.62	509,500
4/18/2023	-0.03 / -0.54%	5.60	5.67	5.48	5.56	5.55	5.56	773,800
4/17/2023	-0.01 / -0.18%	5.52	5.68	5.52	5.59	5.59	5.59	595,900
4/14/2023	-0.28 / -4.76%	5.99	5.99	5.60	5.60	5.75	5.60	1,701,300
4/13/2023	-0.10 / -1.67%	6.02	6.10	5.88	5.88	6.01	5.88	972,100
4/12/2023	-0.02 / -0.33%	5.99	6.04	5.95	5.98	6.00	5.98	689,300
4/11/2023	+0.08 / +1.35%	5.94	6.10	5.92	6.00	5.97	6.00	521,200
4/10/2023	-0.08 / -1.33%	6.07	6.10	5.91	5.92	6.01	5.92	434,100
4/7/2023	-0.05 / -0.83%	6.10	6.12	5.90	6.00	5.96	6.00	546,400
4/6/2023	+0.03 / +0.50%	6.10	6.31	6.02	6.05	6.14	6.05	1,162,500
4/5/2023	+0.02 / +0.33%	6.01	6.08	5.93	6.02	6.00	6.02	536,100
4/4/2023	+0.20 / +3.45%	5.81	6.03	5.81	6.00	5.97	6.00	1,040,800
4/3/2023	+0.10 / +1.75%	5.79	5.81	5.73	5.80	5.78	5.80	506,000
3/31/2023	-0.03 / -0.52%	5.74	5.74	5.65	5.70	5.69	5.70	263,800
3/30/2023	-0.02 / -0.35%	5.76	5.79	5.73	5.73	5.76	5.73	340,300
3/29/2023	+0.03 / +0.52%	5.73	5.78	5.71	5.75	5.73	5.75	170,400
3/28/2023	-0.02 / -0.35%	5.80	5.85	5.71	5.72	5.78	5.72	332,800
3/27/2023	+0.04 / +0.70%	5.70	5.76	5.70	5.74	5.74	5.74	199,200
3/24/2023	+0.06 / +1.06%	5.70	5.70	5.62	5.70	5.67	5.70	304,300
3/23/2023	+0.03 / +0.53%	5.61	5.67	5.61	5.64	5.63	5.64	155,100
3/22/2023	0.00 / 0.00%	5.61	5.68	5.60	5.61	5.62	5.61	179,300
3/21/2023	+0.01 / +0.18%	5.60	5.65	5.58	5.61	5.60	5.61	164,900
3/20/2023	-0.09 / -1.58%	5.70	5.70	5.60	5.60	5.64	5.60	215,800
3/17/2023	-0.02 / -0.35%	5.73	5.77	5.65	5.69	5.70	5.69	399,200
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

<<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%