Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/17/2009	-1.00 / -1.21%	82.50	82.50	80.50	81.50	81.50	11.97	55,170
11/16/2009	0.00 / 0.00%	83.00	83.00	82.00	82.50	82.50	12.12	57,220
11/13/2009	+0.50 / +0.61%	81.50	82.50	81.00	82.50	82.50	12.12	34,880
11/12/2009	0.00 / 0.00%	83.50	83.50	82.00	82.00	82.00	12.05	58,710
11/11/2009	+3.00 / +3.80%	79.00	82.00	79.00	82.00	82.00	12.05	75,370
11/10/2009	-2.00 / -2.47%	81.50	81.50	79.00	79.00	79.00	11.60	61,690
11/9/2009	-4.00 / -4.71%	82.50	83.00	81.00	81.00	81.00	11.90	143,530
11/6/2009	+2.50 / +3.03%	86.50	86.50	84.50	85.00	85.00	12.49	298,670
11/5/2009	+3.50 / +4.43%	79.00	82.50	79.00	82.50	82.50	12.12	81,940
11/4/2009	0.00 / 0.00%	80.00	82.00	78.00	79.00	79.00	11.60	129,630
11/3/2009	-4.00 / -4.82%	80.50	81.00	79.00	79.00	79.00	11.60	216,110
11/2/2009	-4.00 / -4.60%	84.00	84.00	83.00	83.00	83.00	12.19	33,230
10/30/2009	+3.00 / +3.57%	86.50	87.00	83.00	87.00	87.00	12.78	114,540
10/29/2009	-1.50 / -1.75%	82.50	84.00	82.00	84.00	84.00	12.34	85,080
10/28/2009	+0.50 / +0.59%	85.00	87.50	85.00	85.50	85.50	12.56	96,020
10/27/2009	-2.50 / -2.86%	86.00	86.00	83.50	85.00	85.00	12.49	225,340
10/26/2009	-1.50 / -1.69%	89.50	90.00	87.00	87.50	87.50	12.85	313,140
10/23/2009	-3.50 / -3.78%	92.50	92.50	89.00	89.00	89.00	13.07	216,990
10/22/2009	-0.50 / -0.54%	93.00	94.50	92.50	92.50	92.50	13.59	145,180
10/21/2009	+2.50 / +2.76%	90.50	93.00	89.50	93.00	93.00	13.66	152,320
10/20/2009	-2.00 / -2.16%	92.50	93.50	88.00	90.50	90.50	13.29	394,420
10/19/2009	-1.00 / -1.07%	93.50	94.00	92.00	92.50	92.50	13.59	182,500
10/16/2009	+4.00 / +4.47%	93.50	93.50	87.00	93.50	93.50	13.73	639,370
10/15/2009	+4.00 / +4.68%	89.50	89.50	89.50	89.50	89.50	13.15	41,100
10/14/2009	+4.00 / +4.91%	82.00	85.50	82.00	85.50	85.50	12.56	124,410
10/13/2009	-0.50 / -0.61%	84.50	84.50	81.00	81.50	81.50	11.97	263,060
10/12/2009	+3.50 / +4.46%	81.50	82.00	79.00	82.00	82.00	12.05	188,220
10/9/2009	+3.50 / +4.67%	77.50	78.50	77.50	78.50	78.50	11.53	231,730
10/8/2009	-1.00 / -1.32%	74.50	76.00	74.50	75.00	75.00	11.02	304,350
10/7/2009	0.00 / 0.00%	76.00	78.00	75.00	76.00	76.00	11.16	352,740

<<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%