Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/26/2021	+1.90 / +2.57%	77.00	77.00	73.90	75.80	74.74	70.07	425,800
4/23/2021	+1.40 / +1.93%	72.80	73.90	67.50	73.90	70.59	68.32	367,400
4/22/2021	+2.10 / +2.98%	73.00	73.00	69.70	72.50	71.31	67.02	228,900
4/20/2021	+3.60 / +5.39%	68.90	70.50	68.50	70.40	69.67	65.08	282,500
4/19/2021	+4.30 / +6.88%	64.00	66.80	63.00	66.80	64.64	61.75	185,100
4/16/2021	+1.70 / +2.80%	60.90	63.00	60.90	62.50	62.50	57.78	129,900
4/15/2021	+2.00 / +3.40%	58.80	62.50	58.80	60.80	59.65	56.21	230,900
4/14/2021	+2.00 / +3.52%	59.00	59.00	56.80	58.80	58.24	54.36	176,200
4/13/2021	+1.30 / +2.34%	56.00	56.90	55.50	56.80	56.25	52.51	120,600
4/12/2021	+0.60 / +1.09%	54.50	55.50	53.60	55.50	54.59	51.31	180,000
4/9/2021	+1.10 / +2.04%	54.90	54.90	53.10	54.90	54.24	50.75	58,700
4/8/2021	+1.80 / +3.46%	52.00	54.00	51.90	53.80	52.35	49.73	83,900
4/7/2021	+1.30 / +2.56%	51.70	52.00	50.70	52.00	51.42	48.07	65,700
4/6/2021	+0.70 / +1.40%	50.50	51.00	49.10	50.70	49.84	46.87	94,200
4/5/2021	+0.70 / +1.42%	49.30	50.00	47.60	50.00	49.30	46.22	108,900
4/2/2021	+1.30 / +2.71%	49.40	50.00	47.50	49.30	48.00	45.57	60,100
4/1/2021	+2.00 / +4.35%	46.50	49.20	46.00	48.00	46.66	44.37	72,900
3/31/2021	+1.05 / +2.34%	45.80	46.00	44.40	46.00	44.95	42.52	61,100
3/30/2021	+0.75 / +1.70%	44.50	45.00	43.20	44.95	43.97	41.55	107,500
3/29/2021	+0.70 / +1.61%	43.90	44.20	43.00	44.20	43.64	40.86	148,600
3/26/2021	+0.50 / +1.16%	42.80	43.50	42.00	43.50	43.03	40.21	50,000
3/25/2021	+0.50 / +1.18%	43.50	44.00	42.00	43.00	42.50	39.75	664,400
3/24/2021	-1.30 / -2.97%	43.50	44.00	41.00	42.50	42.30	39.29	93,400
3/23/2021	-0.10 / -0.23%	44.00	44.50	42.20	43.80	43.40	40.49	70,100
3/22/2021	+0.40 / +0.92%	43.50	44.00	42.50	43.90	43.17	40.58	63,000
3/19/2021	+0.50 / +1.16%	43.00	44.40	42.00	43.50	42.74	40.21	119,800
3/18/2021	+1.30 / +3.12%	44.00	44.60	42.00	43.00	42.89	39.75	133,700
3/17/2021	+2.70 / +6.92%	39.00	41.70	38.50	41.70	40.03	38.55	137,100
3/16/2021	+0.80 / +2.09%	38.40	39.00	37.30	39.00	38.20	36.05	55,300
3/15/2021	+0.70 / +1.87%	37.70	38.20	36.00	38.20	37.27	35.31	70,400

<<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	1,852,300	8.57	2.51%
APC	900	6.70	1.52%
APH	411,000	6.45	1.74%
APP	0	7.90	0.00%
BMP	92,100	117.60	-1.59%
BRC	13,000	14.10	0.00%
BRR	1,100	18.00	0.00%
CSV	1,412,900	36.90	-0.94%