Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/27/2016	-0.10 / -0.22%	43.00	44.90	43.00	44.90	43.28	26.40	2,010
10/26/2016	0.00 / 0.00%	44.80	45.00	43.00	45.00	44.45	26.46	700
10/25/2016	-0.80 / -1.75%	43.15	45.50	43.15	45.00	44.20	26.46	70
10/24/2016	-0.10 / -0.22%	45.00	45.80	45.00	45.80	45.40	26.93	130
10/21/2016	-0.35 / -0.76%	45.90	45.90	45.00	45.90	45.83	26.99	240
10/20/2016	+0.25 / +0.54%	46.30	46.30	46.00	46.25	46.21	27.19	50
10/19/2016	-0.40 / -0.86%	46.00	46.00	46.00	46.00	46.00	27.04	560
10/18/2016	0.00 / 0.00%	46.40	46.40	45.00	46.40	46.38	27.28	690
10/17/2016	+0.50 / +1.09%	47.70	47.70	44.30	46.40	46.53	27.28	80
10/14/2016	-0.10 / -0.22%	43.60	46.90	43.60	45.90	44.37	26.99	1,430
10/13/2016	0.00 / 0.00%	46.90	46.90	42.80	46.00	43.07	27.04	5,340
10/12/2016	+0.05 / +0.11%	48.20	48.20	44.00	46.00	44.36	27.04	6,740
10/11/2016	-1.00 / -2.13%	46.50	46.50	45.00	45.95	45.99	27.02	40
10/10/2016	+0.35 / +0.75%	45.50	46.95	45.50	46.95	45.54	27.60	1,010
10/7/2016	+0.30 / +0.65%	48.00	48.00	46.00	46.60	46.67	27.40	150
10/6/2016	0.00 / 0.00%	45.50	46.30	45.50	46.30	45.90	27.22	5,020
10/5/2016	-0.10 / -0.22%	49.00	49.00	43.30	46.30	45.40	27.22	1,740
10/4/2016	-0.10 / -0.22%	46.00	46.40	45.00	46.40	45.95	27.28	1,030
10/3/2016	0.00 / 0.00%	46.50	46.50	46.50	46.50	46.50	27.34	0
9/30/2016	-0.20 / -0.43%	46.40	46.50	46.40	46.50	46.43	27.34	560
9/29/2016	0.00 / 0.00%	47.90	47.90	45.00	46.70	46.88	27.46	3,580
9/28/2016	-0.05 / -0.11%	44.00	46.70	44.00	46.70	46.01	27.46	1,630
9/27/2016	-0.05 / -0.11%	46.75	46.75	46.75	46.75	46.75	27.49	510
9/26/2016	+0.30 / +0.65%	46.00	46.80	46.00	46.80	46.02	27.52	25,880
9/23/2016	0.00 / 0.00%	46.50	46.50	46.50	46.50	46.50	27.34	10
9/22/2016	-0.50 / -1.06%	47.00	47.00	46.05	46.50	46.68	27.34	8,290
9/21/2016	-0.50 / -1.05%	47.00	47.00	47.00	47.00	47.00	27.63	2,500
9/20/2016	-0.40 / -0.84%	47.00	47.90	47.00	47.50	47.03	27.93	2,020
9/19/2016	0.00 / 0.00%	48.00	48.00	47.00	47.90	47.73	28.16	2,030
9/16/2016	0.00 / 0.00%	47.85	47.90	47.85	47.90	47.88	28.16	1,000

<<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