Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/10/2018	-0.05 / -0.16%	30.05	30.90	30.00	30.90	30.09	19.52	5,450
1/9/2018	+0.25 / +0.81%	31.95	31.95	30.70	30.95	31.43	19.55	700
1/8/2018	-0.60 / -1.92%	31.45	31.45	30.70	30.70	30.99	19.39	710
1/5/2018	-0.20 / -0.63%	30.90	31.50	29.40	31.30	31.25	19.77	320
1/4/2018	+0.60 / +1.94%	31.00	32.00	28.85	31.50	30.77	19.90	35,561
1/3/2018	-0.10 / -0.32%	28.85	31.00	28.85	30.90	29.05	19.52	36,261
1/2/2018	+1.00 / +3.33%	31.00	31.00	31.00	31.00	31.00	19.58	190
12/29/2017	+1.00 / +3.45%	29.00	30.40	28.70	30.00	29.09	18.95	4,950
12/28/2017	-0.20 / -0.68%	29.00	29.00	29.00	29.00	29.00	18.32	190
12/27/2017	+0.55 / +1.92%	29.00	29.20	28.80	29.20	29.05	18.44	630
12/26/2017	-0.10 / -0.35%	28.70	29.00	28.65	28.65	28.70	18.10	16,690
12/25/2017	-0.05 / -0.17%	27.30	28.75	27.30	28.75	28.03	18.16	190
12/22/2017	0.00 / 0.00%	28.80	28.80	28.80	28.80	28.80	18.19	210
12/21/2017	+0.65 / +2.31%	28.80	28.80	28.10	28.80	28.10	18.19	3,060
12/20/2017	-0.65 / -2.26%	28.50	28.80	28.10	28.15	28.41	17.78	880
12/19/2017	-0.10 / -0.35%	28.80	28.80	28.80	28.80	28.80	18.19	50
12/18/2017	-0.20 / -0.69%	28.00	28.90	28.00	28.90	28.45	18.25	260
12/15/2017	+0.30 / +1.04%	29.00	29.50	28.80	29.10	28.93	18.38	5,150
12/14/2017	0.00 / 0.00%	28.50	28.80	28.00	28.80	28.07	18.19	4,240
12/13/2017	0.00 / 0.00%	28.80	28.80	28.80	28.80	28.80	18.19	810
12/12/2017	+0.30 / +1.05%	28.50	29.00	28.50	28.80	28.70	18.19	570
12/11/2017	-0.50 / -1.72%	28.80	28.80	28.50	28.50	28.64	18.00	2,060
12/8/2017	0.00 / 0.00%	28.90	29.00	28.90	29.00	28.95	18.32	1,030
12/7/2017	0.00 / 0.00%	29.00	29.00	29.00	29.00	29.00	18.32	10
12/6/2017	0.00 / 0.00%	29.00	29.00	28.80	29.00	28.95	18.32	1,030
12/5/2017	0.00 / 0.00%	28.90	29.00	28.20	29.00	28.31	18.32	8,300
12/4/2017	-0.10 / -0.34%	29.10	29.10	28.50	29.00	28.57	18.32	2,240
12/1/2017	-0.20 / -0.68%	29.10	29.10	29.00	29.10	29.01	18.38	6,550
11/30/2017	+0.80 / +2.81%	28.70	29.30	28.00	29.30	28.72	18.51	3,070
11/29/2017	-0.10 / -0.35%	28.80	28.80	27.80	28.50	28.63	18.00	880

<<Previous 30 days Next 30 days>>

ABT News

15/11	ABT: Decision on administrative penalties for tax violations
15/11	ABT: Completing the tax payment
30/08	ABT: Change in personnel
30/08	ABT: Signing credit facility agreement with Kbank
21/08	ABT: Resolution on the AGM 2024

More News

Related Companies

	Volume	Price	Change
AAM	5,400	6.97	-0.29%
ACL	1,800	11.35	1.34%
AGF	20,400	2.20	-12.00%
ANV	2,234,500	18.45	3.07%
APT	500	2.70	0.00%
AVF	0	0.40	0.00%
BAF	3,226,600	24.85	-0.60%