Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/10/2021	-0.80 / -3.59%	22.35	22.35	21.30	21.50	21.73	19.88	656,000
8/9/2021	-0.35 / -1.55%	23.00	23.00	21.80	22.30	22.03	20.61	701,200
8/6/2021	+0.05 / +0.22%	22.90	22.90	22.30	22.65	22.59	20.94	449,400
8/5/2021	-0.25 / -1.09%	23.00	23.90	22.20	22.60	23.14	20.89	599,900
8/4/2021	+1.45 / +6.78%	22.80	22.85	21.80	22.85	22.58	21.12	498,000
8/3/2021	+1.40 / +7.00%	20.40	21.40	19.80	21.40	20.49	19.78	687,900
8/2/2021	-0.40 / -1.96%	20.70	20.70	19.70	20.00	20.19	18.49	367,700
7/30/2021	+0.45 / +2.26%	20.50	20.50	19.90	20.40	20.20	18.86	344,600
7/29/2021	+0.60 / +3.10%	19.35	20.00	19.00	19.95	19.56	18.44	373,600
7/28/2021	+0.45 / +2.38%	18.90	19.80	18.90	19.35	19.31	17.89	284,000
7/27/2021	+0.35 / +1.89%	18.75	19.30	18.65	18.90	18.88	17.47	250,500
7/26/2021	-0.95 / -4.87%	18.40	19.50	18.40	18.55	18.58	17.15	312,300
7/23/2021	-0.50 / -2.50%	19.70	20.00	18.75	19.50	19.27	18.03	950,800
7/22/2021	-0.40 / -1.96%	20.50	20.50	19.45	20.00	19.73	18.49	337,500
7/21/2021	-1.30 / -5.99%	21.65	21.65	20.20	20.40	20.48	18.86	337,100
7/20/2021	+1.05 / +5.08%	19.25	22.00	19.25	21.70	20.02	20.06	602,000
7/19/2021	-1.55 / -6.98%	20.65	21.00	20.65	20.65	20.66	19.09	598,900
7/16/2021	-1.30 / -5.53%	22.40	24.00	22.15	22.20	22.52	20.52	311,900
7/15/2021	-1.50 / -6.00%	23.25	26.00	23.25	23.50	23.57	21.72	331,300
7/14/2021	-1.05 / -4.03%	27.85	27.85	24.25	25.00	26.00	23.11	616,400
7/13/2021	+1.70 / +6.98%	26.05	26.05	25.50	26.05	26.04	24.08	400,400
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

<<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	880,400	8.88	1.60%
APC	0	7.20	0.00%
APH	57,300	7.35	0.68%
APP	0	6.80	0.00%
BMP	17,000	118.70	0.08%
BRC	7,500	14.25	-0.35%
BRR	1,700	23.50	-1.26%
CSV	627,900	43.75	-0.11%