Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/23/2021	-0.65 / -2.00%	32.60	33.00	31.50	31.90	31.95	29.49	935,600
6/22/2021	-0.65 / -1.96%	33.20	33.50	32.20	32.55	32.50	30.09	134,600
6/21/2021	+0.30 / +0.91%	31.80	33.50	31.80	33.20	32.57	30.69	192,000
6/18/2021	-0.90 / -2.66%	33.50	34.00	32.50	32.90	32.89	30.41	201,200
6/17/2021	-2.10 / -5.85%	35.00	35.00	33.60	33.80	34.11	31.25	169,400
6/16/2021	+0.50 / +1.41%	35.40	36.90	35.40	35.90	35.40	33.19	220,600
6/15/2021	+2.30 / +6.95%	31.00	35.40	31.00	35.40	34.16	32.72	225,700
6/14/2021	-1.90 / -5.43%	32.55	35.00	32.55	33.10	35.00	30.60	174,000
6/11/2021	-0.90 / -2.51%	33.40	35.90	33.40	35.00	34.00	32.36	200,300
6/10/2021	-2.70 / -6.99%	35.90	37.10	35.90	35.90	35.98	33.19	220,000
6/9/2021	-2.90 / -6.99%	38.90	41.50	38.60	38.60	38.81	35.68	140,400
6/8/2021	-2.30 / -5.25%	45.00	45.00	41.25	41.50	43.01	38.36	43,500
6/7/2021	-2.40 / -5.19%	46.00	46.40	43.80	43.80	44.85	40.49	45,200
6/4/2021	+0.40 / +0.87%	45.10	46.50	44.00	46.20	45.80	42.71	113,700
6/3/2021	+0.80 / +1.78%	46.00	46.00	44.00	45.80	45.30	42.34	176,800
6/2/2021	+1.00 / +2.27%	45.00	45.00	42.00	45.00	44.02	41.60	184,300
6/1/2021	0.00 / 0.00%	45.00	45.00	43.00	44.00	44.51	40.68	236,200
5/31/2021	+0.65 / +1.50%	42.60	44.60	40.35	44.00	41.23	40.68	304,200
5/28/2021	+2.80 / +6.91%	43.35	43.35	43.30	43.35	43.35	40.07	174,200
5/27/2021	+2.65 / +6.99%	40.00	40.55	39.60	40.55	40.39	37.49	140,500
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

<<Previous 30 days Next 30 days>>

ABS News

17/02	ABS: BOD resolution dated February 12, 2025
17/12	ABS: Change in the 24th Business Registration Certificate
16/12	ABS: Change in personnel
12/12	ABS: Receiving resignation letter
13/11	ABS: Approval for transaction with related party

More News

Related Companies

	Volume	Price	Change
AAA	1,659,300	8.86	1.37%
APC	1,000	7.20	0.00%
APH	152,800	7.30	0.00%
APP	100	6.80	0.00%
BMP	55,200	118.50	-0.08%
BRC	12,000	14.20	-0.70%
BRR	5,100	24.50	2.94%
CSV	978,400	43.75	-0.11%