Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
3/12/2021	+0.10 / +0.27%	37.40	37.50	36.70	37.50	37.40	34.67	108,200
3/11/2021	+0.40 / +1.08%	37.00	37.90	35.90	37.40	36.80	34.57	1,229,400
3/10/2021	0.00 / 0.00%	36.80	37.00	35.80	37.00	36.24	34.20	1,087,800
3/9/2021	0.00 / 0.00%	36.50	37.00	35.70	37.00	37.00	34.20	98,600
3/8/2021	+0.50 / +1.37%	37.50	38.00	35.60	37.00	36.50	34.20	47,500
3/5/2021	+0.10 / +0.27%	36.00	37.00	34.30	36.50	36.40	33.74	47,400
3/4/2021	+1.00 / +2.82%	35.40	36.90	34.70	36.40	35.40	33.65	40,400
3/3/2021	+0.50 / +1.43%	36.80	36.90	34.90	35.40	34.90	32.72	602,510
3/2/2021	+1.10 / +3.25%	33.80	34.90	33.40	34.90	33.80	32.26	30,000
3/1/2021	+0.60 / +1.81%	33.20	33.90	32.30	33.80	33.01	31.25	30,900
2/26/2021	+0.45 / +1.37%	32.75	33.50	32.75	33.20	32.75	30.69	24,800
2/25/2021	+0.65 / +2.02%	32.90	33.00	32.20	32.75	32.70	30.28	51,700
2/24/2021	+0.10 / +0.31%	32.10	32.20	31.50	32.10	31.95	29.67	41,700
2/23/2021	0.00 / 0.00%	32.00	32.40	31.55	32.00	31.87	29.58	24,400

<<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	387,000	8.52	0.12%
APC	1,900	6.60	-1.49%
APH	390,300	6.55	2.50%
APP	100	7.60	2.70%
BMP	164,800	125.70	1.70%
BRC	200	14.00	0.00%
BRR	25,600	17.70	0.00%
CSV	387,200	37.35	0.81%