Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/28/2023	+0.10 / +1.79%	5.61	5.81	5.61	5.70	5.73	5.70	724,300
4/27/2023	+0.02 / +0.36%	5.58	5.68	5.57	5.60	5.61	5.60	353,200
4/26/2023	0.00 / 0.00%	5.60	5.60	5.46	5.58	5.51	5.58	662,800
4/25/2023	+0.03 / +0.54%	5.55	5.65	5.51	5.58	5.56	5.58	473,400
4/24/2023	-0.04 / -0.72%	5.59	5.60	5.54	5.55	5.57	5.55	467,400
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

<<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%