Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/26/2021	+2.45 / +6.91%	37.30	37.90	35.45	37.90	37.01	35.04	320,600
5/25/2021	+2.30 / +6.94%	35.00	35.45	34.50	35.45	35.36	32.77	114,000
5/24/2021	+2.15 / +6.94%	32.00	33.15	31.10	33.15	32.61	30.64	106,100
5/21/2021	-1.00 / -3.13%	29.80	32.00	29.80	31.00	30.29	28.66	277,100
5/20/2021	-2.40 / -6.98%	32.00	32.00	32.00	32.00	32.00	29.58	16,800
5/19/2021	-2.55 / -6.90%	35.00	35.00	34.40	34.40	34.53	31.80	32,700
5/18/2021	-2.10 / -5.38%	39.05	39.05	36.35	36.95	36.35	34.16	209,700
5/17/2021	-2.90 / -6.91%	39.05	40.90	39.05	39.05	40.90	36.10	257,900
5/14/2021	+0.05 / +0.12%	44.70	44.70	39.00	41.95	41.01	38.78	247,300
5/13/2021	-2.60 / -5.84%	46.10	46.10	41.70	41.90	42.67	38.73	247,700
5/12/2021	+2.30 / +5.45%	39.25	45.15	39.25	44.50	40.75	41.14	774,300
5/11/2021	-3.15 / -6.95%	42.20	42.20	42.20	42.20	42.20	39.01	47,100
5/10/2021	-3.40 / -6.97%	45.35	45.35	45.35	45.35	45.35	41.92	10,700
5/7/2021	-3.65 / -6.97%	48.75	48.75	48.75	48.75	48.75	45.07	3,900
5/6/2021	-3.90 / -6.93%	52.40	52.40	52.40	52.40	52.40	48.44	5,000
5/5/2021	-4.20 / -6.94%	56.30	56.30	56.30	56.30	56.30	52.05	3,900
5/4/2021	-4.50 / -6.92%	65.00	65.00	60.50	60.50	65.00	55.93	7,800
4/29/2021	-4.80 / -6.88%	65.00	65.00	65.00	65.00	65.00	60.09	10,900
4/28/2021	-5.20 / -6.93%	75.00	75.00	69.80	69.80	75.00	64.53	300,100
4/27/2021	-0.80 / -1.06%	73.00	76.00	73.00	75.00	74.00	69.33	234,500
4/26/2021	+1.90 / +2.57%	77.00	77.00	73.90	75.80	74.74	70.07	425,800
4/23/2021	+1.40 / +1.93%	72.80	73.90	67.50	73.90	70.59	68.32	367,400
4/22/2021	+2.10 / +2.98%	73.00	73.00	69.70	72.50	71.31	67.02	228,900
4/20/2021	+3.60 / +5.39%	68.90	70.50	68.50	70.40	69.67	65.08	282,500
4/19/2021	+4.30 / +6.88%	64.00	66.80	63.00	66.80	64.64	61.75	185,100
4/16/2021	+1.70 / +2.80%	60.90	63.00	60.90	62.50	62.50	57.78	129,900
4/15/2021	+2.00 / +3.40%	58.80	62.50	58.80	60.80	59.65	56.21	230,900
4/14/2021	+2.00 / +3.52%	59.00	59.00	56.80	58.80	58.24	54.36	176,200
4/13/2021	+1.30 / +2.34%	56.00	56.90	55.50	56.80	56.25	52.51	120,600
4/12/2021	+0.60 / +1.09%	54.50	55.50	53.60	55.50	54.59	51.31	180,000

<<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	1,852,300	8.57	2.51%
APC	900	6.70	1.52%
APH	411,000	6.45	1.74%
APP	0	7.90	0.00%
BMP	92,100	117.60	-1.59%
BRC	13,000	14.10	0.00%
BRR	1,100	18.00	0.00%
CSV	1,412,900	36.90	-0.94%