Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/1/2017	-0.90 / -3.36%	26.65	26.65	25.85	25.85	25.97	16.33	3,850
10/31/2017	0.00 / 0.00%	25.50	26.80	25.50	26.75	26.44	16.90	4,500
10/30/2017	-1.00 / -3.60%	29.60	29.60	25.90	26.75	26.84	16.90	25,820
10/27/2017	-1.05 / -3.65%	27.10	30.15	27.00	27.75	27.48	17.53	12,410
10/26/2017	-2.15 / -6.95%	30.20	30.20	28.80	28.80	28.98	18.19	1,760
10/25/2017	+1.05 / +3.51%	31.80	31.80	30.95	30.95	31.38	19.55	30
10/24/2017	-1.30 / -4.17%	32.50	32.50	29.05	29.90	29.31	18.88	7,950
10/23/2017	-2.30 / -6.87%	32.50	32.55	31.20	31.20	31.41	19.71	8,660
10/20/2017	0.00 / 0.00%	33.50	33.90	32.70	33.50	32.82	21.16	1,310
10/19/2017	0.00 / 0.00%	33.50	34.50	33.50	33.50	33.75	21.16	460
10/18/2017	0.00 / 0.00%	34.50	34.50	32.60	33.50	33.33	21.16	90
10/17/2017	+0.50 / +1.52%	32.50	33.50	32.50	33.50	33.00	21.16	280
10/16/2017	+0.15 / +0.46%	33.40	33.40	32.75	33.00	33.14	20.84	1,110
10/13/2017	-0.15 / -0.45%	33.00	33.00	32.50	32.85	32.84	20.75	1,030
10/12/2017	+0.20 / +0.61%	33.35	33.35	32.05	33.00	33.33	20.84	690
10/11/2017	-0.50 / -1.50%	32.30	33.25	32.30	32.80	32.52	20.72	1,230
10/10/2017	-0.75 / -2.20%	31.70	33.60	31.70	33.30	32.73	21.03	330
10/9/2017	+1.55 / +4.77%	34.50	34.50	30.25	34.05	30.86	21.51	8,340
10/6/2017	-2.40 / -6.88%	33.95	34.80	32.50	32.50	32.72	20.53	4,890
10/5/2017	0.00 / 0.00%	35.40	35.40	32.50	34.90	32.95	22.04	1,730
10/4/2017	-0.35 / -0.99%	34.90	34.90	34.65	34.90	34.84	22.04	210
10/3/2017	+0.60 / +1.73%	35.25	35.25	35.25	35.25	35.25	22.26	20
10/2/2017	+1.15 / +3.43%	34.75	34.75	33.45	34.65	34.40	21.88	40
9/29/2017	-1.45 / -4.15%	34.10	35.10	33.00	33.50	33.47	21.16	2,450
9/28/2017	0.00 / 0.00%	34.20	34.95	33.55	34.95	34.41	22.07	210
9/27/2017	+1.15 / +3.40%	33.80	34.95	33.80	34.95	34.38	22.07	530
9/26/2017	-1.60 / -4.52%	35.40	35.40	33.80	33.80	34.60	21.35	240
9/25/2017	-0.10 / -0.28%	35.50	35.50	33.85	35.40	35.06	22.36	420
9/22/2017	+0.55 / +1.57%	34.05	35.65	33.85	35.50	34.51	22.42	1,420
9/21/2017	-0.20 / -0.57%	35.85	35.85	34.00	34.95	34.50	22.07	2,290

<<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%