Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/23/2021	-1.00 / -5.00%	19.80	19.80	18.85	19.00	19.18	17.56	770,200
8/20/2021	-1.20 / -5.66%	20.60	21.20	19.75	20.00	20.27	18.49	724,500
8/19/2021	-0.55 / -2.53%	21.30	21.60	20.80	21.20	21.02	19.60	364,500
8/18/2021	-0.25 / -1.14%	22.10	22.20	21.40	21.75	21.71	20.11	370,100
8/17/2021	-0.20 / -0.90%	22.95	22.95	21.65	22.00	21.94	20.34	281,200
8/16/2021	+0.55 / +2.54%	21.70	22.40	21.70	22.20	22.01	20.52	530,400
8/13/2021	0.00 / 0.00%	21.60	21.65	20.80	21.65	21.16	20.01	356,500
8/12/2021	-0.15 / -0.69%	21.75	22.00	21.20	21.65	21.45	20.01	338,500
8/11/2021	+0.30 / +1.40%	22.00	22.00	21.00	21.80	21.34	20.15	402,300
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

<<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	707,300	8.51	0.12%
APC	200	6.70	1.52%
APH	362,100	6.39	0.00%
APP	3,700	7.70	1.32%
BMP	268,600	123.60	3.87%
BRC	31,200	14.00	-0.71%
BRR	6,500	17.70	-2.21%
CSV	1,601,700	37.05	-1.07%