Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
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

<<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	106,700	8.51	0.00%
APC	300	6.70	0.00%
APH	24,700	6.39	0.00%
APP	100	7.60	2.70%
BMP	91,300	125.20	1.29%
BRC	0	14.00	0.00%
BRR	11,100	17.80	0.56%
CSV	200,300	37.15	0.27%