Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/19/2023	-0.28 / -4.53%	6.16	6.26	5.85	5.90	5.98	5.90	3,612,400
5/18/2023	-0.04 / -0.64%	6.22	6.45	6.10	6.18	6.24	6.18	2,129,800
5/17/2023	+0.28 / +4.71%	6.00	6.35	6.00	6.22	6.33	6.22	7,356,400
5/16/2023	+0.14 / +2.41%	5.91	5.97	5.70	5.94	5.85	5.94	1,614,700
5/15/2023	+0.07 / +1.22%	5.99	6.10	5.80	5.80	5.96	5.80	2,947,200
5/12/2023	-0.01 / -0.17%	5.76	5.80	5.70	5.73	5.75	5.73	994,300
5/11/2023	-0.08 / -1.37%	5.83	5.86	5.67	5.74	5.75	5.74	1,858,600
5/10/2023	+0.07 / +1.22%	6.10	6.10	5.72	5.82	5.90	5.82	5,488,600
5/9/2023	+0.37 / +6.88%	5.38	5.75	5.15	5.75	5.38	5.75	3,257,800
5/8/2023	-0.32 / -5.61%	5.60	5.62	5.35	5.38	5.46	5.38	3,793,900
5/5/2023	0.00 / 0.00%	5.62	5.70	5.61	5.70	5.66	5.70	575,400
5/4/2023	0.00 / 0.00%	5.75	5.75	5.63	5.70	5.69	5.70	395,300
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

<<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%