Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/27/2023	-0.09 / -1.23%	7.31	7.38	7.19	7.21	7.24	7.21	2,060,700
6/26/2023	-0.24 / -3.18%	7.49	7.58	7.20	7.30	7.31	7.30	2,209,100
6/23/2023	+0.11 / +1.48%	7.42	7.57	7.42	7.54	7.50	7.54	2,874,900
6/22/2023	+0.04 / +0.54%	7.38	7.55	7.37	7.43	7.43	7.43	2,124,800
6/21/2023	+0.08 / +1.09%	7.33	7.45	7.30	7.39	7.38	7.39	2,066,500
6/20/2023	+0.20 / +2.81%	7.16	7.31	7.11	7.31	7.20	7.31	1,415,200
6/19/2023	-0.06 / -0.84%	7.17	7.26	7.11	7.11	7.18	7.11	2,131,100
6/16/2023	-0.05 / -0.69%	7.44	7.47	7.15	7.17	7.31	7.17	2,274,900
6/15/2023	-0.10 / -1.37%	7.30	7.32	7.10	7.22	7.22	7.22	2,602,400
6/14/2023	-0.41 / -5.30%	7.74	7.80	7.30	7.32	7.49	7.32	4,765,500
6/13/2023	+0.18 / +2.38%	7.98	8.00	7.67	7.73	7.81	7.73	3,139,400
6/12/2023	+0.49 / +6.94%	7.12	7.55	6.94	7.55	7.44	7.55	5,884,700
6/9/2023	+0.18 / +2.62%	6.90	7.06	6.74	7.06	6.83	7.06	2,472,900
6/8/2023	-0.24 / -3.37%	7.19	7.25	6.88	6.88	7.09	6.88	4,650,100
6/7/2023	+0.16 / +2.30%	7.00	7.30	6.94	7.12	7.09	7.12	3,529,700
6/6/2023	+0.22 / +3.26%	6.79	7.12	6.76	6.96	6.94	6.96	2,645,500
6/5/2023	+0.04 / +0.60%	6.73	6.84	6.60	6.74	6.71	6.74	3,553,800
6/2/2023	-0.27 / -3.87%	6.97	7.10	6.70	6.70	6.82	6.70	4,821,800
6/1/2023	+0.07 / +1.01%	6.90	7.22	6.90	6.97	7.04	6.97	3,320,500
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

<<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%