Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/26/2022	-0.25 / -1.68%	14.40	14.60	13.85	14.60	14.08	13.83	748,100
4/25/2022	-1.10 / -6.90%	16.10	16.30	14.85	14.85	15.42	14.06	702,000
4/22/2022	+0.05 / +0.31%	15.90	16.50	14.80	15.95	15.74	15.11	938,600
4/21/2022	-1.15 / -6.74%	15.90	16.50	15.90	15.90	15.92	15.06	1,204,100
4/20/2022	-1.25 / -6.83%	17.35	17.75	17.05	17.05	17.11	16.15	830,100
4/19/2022	-1.35 / -6.87%	19.95	19.95	18.30	18.30	18.72	17.33	954,900
4/18/2022	-1.45 / -6.87%	20.90	21.10	19.65	19.65	19.90	18.61	1,144,000
4/15/2022	-0.40 / -1.86%	21.50	21.50	20.80	21.10	21.15	19.98	493,100
4/14/2022	-0.10 / -0.46%	22.00	22.05	21.40	21.50	21.71	20.36	594,900
4/13/2022	+0.50 / +2.37%	21.10	21.60	20.70	21.60	21.15	20.46	707,000
4/12/2022	-1.20 / -5.38%	22.45	22.70	21.00	21.10	21.58	19.98	786,600
4/8/2022	+0.05 / +0.22%	22.30	22.80	22.25	22.30	22.46	21.12	603,800
4/7/2022	-0.85 / -3.68%	23.10	23.10	22.25	22.25	22.55	21.07	1,357,700
4/6/2022	-1.00 / -4.15%	23.60	24.00	23.10	23.10	23.51	21.88	1,218,600
4/5/2022	+0.10 / +0.42%	23.85	24.30	23.85	24.10	24.02	22.82	4,090,600
4/4/2022	-0.65 / -2.64%	24.80	24.80	24.00	24.00	24.16	22.73	1,042,600
4/1/2022	0.00 / 0.00%	24.05	24.65	23.50	24.65	23.99	23.35	1,055,300
3/31/2022	-0.15 / -0.60%	24.80	24.90	24.00	24.65	24.46	23.35	874,900
3/30/2022	-1.20 / -4.62%	26.00	26.20	24.65	24.80	25.29	23.49	1,672,700
3/29/2022	+1.10 / +4.42%	25.15	26.50	24.80	26.00	25.57	24.62	1,680,700
3/28/2022	-0.10 / -0.40%	24.90	25.50	24.40	24.90	24.93	23.58	1,185,600
3/25/2022	+0.05 / +0.20%	24.90	25.35	24.90	25.00	25.08	23.68	1,021,700
3/24/2022	+0.15 / +0.60%	24.60	25.20	24.40	24.95	24.76	23.63	770,900
3/23/2022	0.00 / 0.00%	24.80	25.30	24.00	24.80	24.64	23.49	1,133,700
3/22/2022	+0.30 / +1.22%	24.45	25.20	24.15	24.80	24.51	23.49	1,322,300
3/21/2022	0.00 / 0.00%	24.50	25.00	24.30	24.50	24.57	23.20	719,000
3/18/2022	+0.40 / +1.66%	24.15	24.60	23.90	24.50	24.33	23.20	796,700
3/17/2022	+0.15 / +0.63%	24.00	24.50	23.95	24.10	24.11	22.82	913,600
3/16/2022	+0.05 / +0.21%	23.90	25.00	23.90	23.95	24.15	22.68	610,900
3/15/2022	-0.30 / -1.24%	24.30	24.50	23.50	23.90	23.99	22.64	1,078,100

<<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	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%