Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/31/2018	+1.55 / +4.90%	33.80	33.80	31.65	33.20	32.61	21.61	5,550
1/30/2018	-2.35 / -6.91%	34.00	34.00	31.65	31.65	32.61	20.60	920
1/29/2018	+0.20 / +0.59%	30.60	34.00	30.60	34.00	30.94	22.13	2,230
1/26/2018	+0.70 / +2.11%	34.00	34.00	33.00	33.80	33.90	21.35	1,770
1/25/2018	+1.00 / +3.12%	34.00	34.00	32.00	33.10	32.88	20.91	3,710
1/22/2018	-0.90 / -2.73%	32.50	32.50	32.10	32.10	32.42	20.27	120
1/19/2018	+0.50 / +1.54%	33.00	33.00	32.50	33.00	32.73	20.84	2,200
1/18/2018	+0.50 / +1.56%	32.00	32.50	31.50	32.50	31.99	20.53	5,440
1/17/2018	0.00 / 0.00%	32.50	32.50	30.50	32.00	31.72	20.21	2,270
1/16/2018	0.00 / 0.00%	32.00	32.45	32.00	32.00	32.08	20.21	17,610
1/15/2018	+0.50 / +1.59%	32.50	32.50	32.00	32.00	32.25	20.21	440
1/12/2018	+0.50 / +1.61%	31.30	32.15	30.50	31.50	31.20	19.90	8,270
1/11/2018	+0.10 / +0.32%	29.00	31.00	28.95	31.00	29.30	19.58	7,680
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

<<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