Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/31/2023	+0.20 / +2.99%	6.72	7.10	6.63	6.90	6.82	6.90	4,213,800
5/30/2023	-0.05 / -0.74%	6.89	6.89	6.57	6.70	6.67	6.70	5,191,900
5/29/2023	+0.44 / +6.97%	6.75	6.75	6.56	6.75	6.72	6.75	3,718,800
5/26/2023	+0.41 / +6.95%	5.95	6.31	5.94	6.31	6.22	6.31	4,652,700
5/25/2023	-0.10 / -1.67%	5.90	5.99	5.90	5.90	5.93	5.90	1,064,500
5/24/2023	+0.10 / +1.69%	5.92	6.09	5.90	6.00	5.93	6.00	2,248,500
5/23/2023	-0.07 / -1.17%	5.98	6.15	5.88	5.90	5.97	5.90	1,713,000
5/22/2023	+0.07 / +1.19%	5.90	5.99	5.89	5.97	5.92	5.97	1,617,600
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

<<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	908,500	8.50	-0.82%
APC	2,200	6.60	0.00%
APH	205,100	6.39	-1.69%
APP	5,200	7.60	1.33%
BMP	72,700	119.00	-1.08%
BRC	21,700	14.10	0.00%
BRR	400	18.00	0.00%
CSV	1,529,900	37.45	0.00%