Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/7/2020	-0.60 / -3.77%	16.00	16.00	15.00	15.30	15.31	10.92	109,900
5/6/2020	+1.00 / +6.71%	14.45	15.90	14.45	15.90	15.56	11.35	150,420
5/5/2020	-0.60 / -3.87%	14.45	16.00	14.45	14.90	14.61	10.64	347,130
5/4/2020	-1.15 / -6.91%	15.50	15.50	15.50	15.50	15.50	11.07	50,130
4/29/2020	-1.25 / -6.98%	16.65	16.65	16.65	16.65	16.65	11.89	141,340
4/28/2020	-1.30 / -6.77%	18.50	19.00	17.90	17.90	17.97	12.78	185,300
4/27/2020	+0.75 / +4.07%	19.70	19.70	18.10	19.20	19.28	13.71	349,260
4/24/2020	+1.20 / +6.96%	16.05	18.45	16.05	18.45	16.79	13.17	493,220
4/23/2020	-1.25 / -6.76%	17.25	17.25	17.25	17.25	17.25	12.32	5,730
4/22/2020	-1.35 / -6.80%	18.50	18.50	18.50	18.50	18.50	13.21	5,910
4/21/2020	-1.45 / -6.81%	19.85	19.85	19.85	19.85	19.85	14.17	480
4/20/2020	-1.60 / -6.99%	21.30	21.30	21.30	21.30	21.30	15.21	2,090
4/17/2020	-1.70 / -6.91%	24.60	24.60	22.90	22.90	23.75	16.35	5,300
4/16/2020	-1.85 / -6.99%	24.60	24.60	24.60	24.60	24.60	17.56	1,810
4/15/2020	-1.95 / -6.87%	26.45	26.45	26.45	26.45	26.45	18.88	2,760
4/14/2020	-2.10 / -6.89%	28.40	28.40	28.40	28.40	28.40	20.28	2,390
4/13/2020	-2.25 / -6.87%	30.60	30.60	30.50	30.50	30.58	21.78	23,580
4/10/2020	-2.45 / -6.96%	37.65	37.65	32.75	32.75	35.45	23.38	311,640
4/9/2020	+2.30 / +6.99%	35.20	35.20	35.20	35.20	35.20	25.13	65,630
4/8/2020	+2.15 / +6.99%	32.90	32.90	32.90	32.90	32.90	23.49	89,030
4/7/2020	+2.00 / +6.96%	30.75	30.75	30.75	30.75	30.75	21.95	67,880
4/6/2020	+1.85 / +6.88%	28.75	28.75	28.75	28.75	28.75	20.53	98,590
4/3/2020	+1.75 / +6.96%	26.90	26.90	26.90	26.90	26.90	19.21	108,670
4/1/2020	+1.60 / +6.79%	25.15	25.15	25.15	25.15	25.15	17.96	99,250
3/31/2020	+1.50 / +6.80%	23.55	23.55	23.45	23.55	23.54	16.81	211,060
3/30/2020	+1.40 / +6.78%	22.05	22.05	22.05	22.05	22.05	15.74	96,540
3/27/2020	+1.35 / +6.99%	20.65	20.65	20.65	20.65	20.65	14.74	91,940
3/26/2020	+1.25 / +6.93%	19.30	19.30	19.20	19.30	19.29	13.78	198,820
3/25/2020	+1.15 / +6.80%	18.05	18.05	18.05	18.05	18.05	12.89	124,850
3/24/2020	+1.10 / +6.96%	16.90	16.90	16.90	16.90	16.90	12.07	210,860

<<Previous 4 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	1,175,000	8.48	-0.35%
APC	3,500	6.80	1.49%
APH	581,000	6.49	1.56%
APP	1,200	7.60	2.70%
BMP	310,400	126.50	2.35%
BRC	2,000	14.05	0.36%
BRR	30,600	17.80	0.56%
CSV	1,254,400	37.20	0.40%