Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/12/2021	+1.55 / +6.80%	24.35	24.35	24.35	24.35	24.35	22.51	312,400
7/9/2021	+1.45 / +6.79%	22.30	22.80	22.00	22.80	22.77	21.08	419,900
7/8/2021	-1.60 / -6.97%	21.50	22.55	21.35	21.35	21.52	19.74	308,400
7/7/2021	-1.70 / -6.90%	23.00	23.50	22.95	22.95	22.98	21.22	165,300
7/6/2021	-1.85 / -6.98%	26.00	26.10	24.65	24.65	24.83	22.79	370,500
7/5/2021	-1.80 / -6.36%	28.30	28.30	26.35	26.50	26.67	24.50	300,600
7/2/2021	-1.40 / -4.71%	29.70	29.70	27.70	28.30	28.33	26.16	270,500
7/1/2021	-0.60 / -1.98%	30.70	30.70	29.30	29.70	29.68	27.46	173,600
6/30/2021	-0.80 / -2.57%	31.40	31.40	30.00	30.30	30.44	28.01	147,800
6/29/2021	+0.50 / +1.63%	31.00	31.50	31.00	31.10	31.26	28.75	204,100
6/28/2021	0.00 / 0.00%	31.15	31.15	30.00	30.60	30.60	28.29	109,000
6/25/2021	-0.80 / -2.55%	30.50	31.10	29.95	30.60	30.37	28.29	224,300
6/24/2021	-0.50 / -1.57%	32.30	32.30	30.50	31.40	31.39	29.03	176,600
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

<<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	1,852,300	8.57	2.51%
APC	900	6.70	1.52%
APH	411,000	6.45	1.74%
APP	0	7.90	0.00%
BMP	92,100	117.60	-1.59%
BRC	13,000	14.10	0.00%
BRR	1,100	18.00	0.00%
CSV	1,412,900	36.90	-0.94%