Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/20/2024	+0.08 / +1.51%	5.29	5.39	5.29	5.37	5.36	5.37	370,200
5/17/2024	-0.04 / -0.75%	5.33	5.37	5.24	5.29	5.29	5.29	361,500
5/16/2024	+0.03 / +0.57%	5.31	5.38	5.28	5.33	5.32	5.33	306,400
5/15/2024	-0.05 / -0.93%	5.35	5.42	5.24	5.30	5.30	5.30	598,500
5/14/2024	-0.04 / -0.74%	5.40	5.42	5.34	5.35	5.38	5.35	340,300
5/13/2024	+0.08 / +1.51%	5.32	5.55	5.31	5.39	5.45	5.39	694,700
5/10/2024	+0.15 / +2.91%	5.17	5.45	5.17	5.31	5.30	5.31	529,100
5/9/2024	-0.02 / -0.39%	5.17	5.20	5.15	5.16	5.17	5.16	187,800
5/8/2024	0.00 / 0.00%	5.23	5.23	5.11	5.18	5.17	5.18	246,500
5/7/2024	+0.01 / +0.19%	5.17	5.26	5.14	5.18	5.19	5.18	257,500
5/6/2024	+0.08 / +1.57%	5.10	5.19	5.10	5.17	5.15	5.17	196,700
5/3/2024	+0.01 / +0.20%	5.05	5.09	5.05	5.09	5.07	5.09	242,600
5/2/2024	+0.04 / +0.79%	5.04	5.10	5.04	5.08	5.07	5.08	165,900
4/26/2024	0.00 / 0.00%	5.03	5.09	5.01	5.04	5.03	5.04	219,600
4/25/2024	-0.05 / -0.98%	5.12	5.12	5.02	5.04	5.05	5.04	189,200
4/24/2024	+0.13 / +2.62%	4.97	5.10	4.97	5.09	5.07	5.09	174,900
4/23/2024	-0.09 / -1.78%	5.10	5.10	4.95	4.96	5.01	4.96	301,200
4/22/2024	+0.10 / +2.02%	5.24	5.24	5.02	5.05	5.10	5.05	185,100
4/19/2024	-0.17 / -3.32%	5.16	5.16	4.90	4.95	5.01	4.95	602,900
4/17/2024	-0.01 / -0.19%	5.13	5.24	5.12	5.12	5.18	5.12	323,700
4/16/2024	-0.19 / -3.57%	5.37	5.37	5.05	5.13	5.15	5.13	785,500
4/15/2024	-0.34 / -6.01%	5.65	5.67	5.32	5.32	5.51	5.32	604,400
4/12/2024	-0.09 / -1.57%	5.75	5.79	5.60	5.66	5.65	5.66	393,800
4/11/2024	+0.28 / +5.12%	5.46	5.80	5.40	5.75	5.59	5.75	507,700
4/10/2024	+0.05 / +0.92%	5.46	5.54	5.45	5.47	5.48	5.47	159,900
4/9/2024	-0.14 / -2.52%	5.56	5.62	5.18	5.42	5.44	5.42	783,000
4/8/2024	-0.10 / -1.77%	5.65	5.67	5.50	5.56	5.59	5.56	460,800
4/5/2024	-0.07 / -1.22%	5.73	5.73	5.62	5.66	5.66	5.66	580,000
4/4/2024	-0.07 / -1.21%	5.86	5.86	5.72	5.73	5.78	5.73	398,700
4/3/2024	+0.15 / +2.65%	5.64	5.90	5.62	5.80	5.78	5.80	1,337,400

<<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	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%