Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/22/2024	-0.02 / -0.46%	4.40	4.41	4.33	4.37	4.36	4.37	145,100
8/21/2024	+0.04 / +0.92%	4.42	4.42	4.33	4.39	4.36	4.39	84,700
8/20/2024	-0.01 / -0.23%	4.39	4.39	4.27	4.35	4.31	4.35	345,100
8/19/2024	-0.07 / -1.58%	4.45	4.45	4.34	4.36	4.40	4.36	114,600
8/16/2024	+0.14 / +3.26%	4.30	4.45	4.29	4.43	4.36	4.43	296,500
8/15/2024	+0.05 / +1.18%	4.25	4.33	4.25	4.29	4.28	4.29	259,600
8/14/2024	-0.03 / -0.70%	4.28	4.31	4.20	4.24	4.27	4.24	142,900
8/13/2024	-0.03 / -0.70%	4.31	4.31	4.26	4.27	4.28	4.27	133,000
8/12/2024	0.00 / 0.00%	4.30	4.33	4.28	4.30	4.31	4.30	142,900
8/9/2024	+0.02 / +0.47%	4.35	4.35	4.29	4.30	4.31	4.30	128,200
8/8/2024	+0.01 / +0.23%	4.27	4.31	4.25	4.28	4.28	4.28	173,300
8/7/2024	0.00 / 0.00%	4.26	4.32	4.25	4.27	4.29	4.27	78,800
8/6/2024	+0.02 / +0.47%	4.20	4.28	4.20	4.27	4.23	4.27	300,800
8/5/2024	-0.31 / -6.80%	4.45	4.50	4.25	4.25	4.33	4.25	492,600
8/2/2024	-0.02 / -0.44%	4.58	4.58	4.45	4.56	4.51	4.56	312,400
8/1/2024	-0.15 / -3.17%	4.73	4.75	4.57	4.58	4.63	4.58	280,000
7/31/2024	+0.02 / +0.42%	4.74	4.76	4.69	4.73	4.73	4.73	154,500
7/30/2024	0.00 / 0.00%	4.72	4.79	4.70	4.71	4.74	4.71	294,000
7/29/2024	-0.11 / -2.28%	4.83	4.86	4.70	4.71	4.75	4.71	176,600
7/26/2024	+0.05 / +1.05%	4.78	4.94	4.78	4.82	4.89	4.82	147,800
7/25/2024	-0.05 / -1.04%	4.81	4.81	4.75	4.77	4.77	4.77	182,600
7/24/2024	-0.05 / -1.03%	4.94	4.94	4.53	4.82	4.75	4.82	239,800
7/23/2024	-0.03 / -0.61%	4.95	4.95	4.87	4.87	4.90	4.87	223,400
7/22/2024	-0.11 / -2.20%	5.01	5.01	4.87	4.90	4.93	4.90	539,700
7/19/2024	-0.06 / -1.18%	5.09	5.09	4.99	5.01	5.01	5.01	347,800
7/18/2024	+0.04 / +0.80%	5.09	5.10	5.00	5.07	5.04	5.07	222,400
7/17/2024	-0.09 / -1.76%	5.15	5.16	5.00	5.03	5.09	5.03	278,800
7/16/2024	-0.04 / -0.78%	5.15	5.16	5.12	5.12	5.14	5.12	193,900
7/15/2024	0.00 / 0.00%	5.15	5.21	5.12	5.16	5.15	5.16	129,900
7/12/2024	-0.03 / -0.58%	5.17	5.18	5.15	5.16	5.16	5.16	121,100

<<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%