Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/5/2010	+1.50 / +2.75%	57.00	57.00	52.00	56.00	56.00	11.52	85,700
1/4/2010	+2.50 / +4.81%	54.00	54.50	52.50	54.50	54.50	11.21	153,010
12/31/2009	0.00 / 0.00%	53.00	54.00	52.00	52.00	52.00	10.69	94,720
12/30/2009	+0.50 / +0.97%	52.00	52.00	51.00	52.00	52.00	10.69	35,500
12/29/2009	0.00 / 0.00%	50.50	52.50	50.50	51.50	51.50	10.59	23,870
12/28/2009	0.00 / 0.00%	50.00	52.00	50.00	51.50	51.50	10.59	13,970
12/25/2009	+1.00 / +1.98%	53.00	53.00	50.50	51.50	51.50	10.59	69,310
12/24/2009	-0.50 / -0.98%	51.00	51.00	49.00	50.50	50.50	10.39	29,540
12/23/2009	0.00 / 0.00%	50.00	51.00	50.00	51.00	51.00	10.49	33,480
12/22/2009	0.00 / 0.00%	50.00	53.50	50.00	51.00	51.00	10.49	34,660
12/21/2009	+2.00 / +4.08%	51.00	51.00	49.00	51.00	51.00	10.49	41,700
12/18/2009	+2.30 / +4.93%	48.50	49.00	48.40	49.00	49.00	10.08	21,860
12/17/2009	0.00 / 0.00%	44.50	46.70	44.50	46.70	46.70	9.60	17,980
12/16/2009	-2.30 / -4.69%	47.00	48.00	46.60	46.70	46.70	9.60	79,460
12/15/2009	+0.50 / +1.03%	48.50	49.00	47.50	49.00	49.00	10.08	34,140
12/14/2009	+2.30 / +4.98%	45.20	48.50	45.20	48.50	48.50	9.97	46,020
12/11/2009	-2.20 / -4.55%	46.30	46.60	46.20	46.20	46.20	9.50	160,100
12/10/2009	-1.00 / -2.02%	48.50	49.30	47.50	48.40	48.40	9.95	96,090
12/9/2009	-2.60 / -5.00%	52.00	52.00	49.40	49.40	49.40	10.16	23,780
12/8/2009	-21.50 / -29.25%	50.00	53.50	50.00	52.00	52.00	10.69	31,670
12/7/2009	+1.00 / +1.38%	72.50	73.50	72.50	73.50	73.50	10.80	57,020
12/4/2009	0.00 / 0.00%	72.50	73.00	72.50	72.50	72.50	10.65	53,550
12/3/2009	-1.00 / -1.36%	73.50	74.50	71.00	72.50	72.50	10.65	45,660
12/2/2009	-0.50 / -0.68%	74.00	76.50	72.00	73.50	73.50	10.80	83,410
12/1/2009	+0.50 / +0.68%	74.00	74.50	73.50	74.00	74.00	10.87	123,620
11/30/2009	0.00 / 0.00%	73.50	75.00	73.00	73.50	73.50	10.80	63,650
11/27/2009	+1.00 / +1.38%	69.00	76.00	69.00	73.50	73.50	10.80	155,080
11/26/2009	-3.50 / -4.61%	72.50	73.00	72.50	72.50	72.50	10.65	71,060
11/25/2009	-4.00 / -5.00%	79.00	79.00	76.00	76.00	76.00	11.16	245,890
11/24/2009	0.00 / 0.00%	80.00	80.50	79.00	80.00	80.00	11.75	50,790

<<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	10,400	6.70	-3.87%
ACL	7,200	11.80	-0.42%
AGF	0	2.60	0.00%
ANV	2,538,700	18.20	0.28%
APT	1,200	2.70	12.50%
AVF	0	0.40	0.00%
BAF	5,430,900	23.30	3.10%