Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
10/6/2009	-2.00 / -2.56%	78.00	78.00	76.00	76.00	76.00	11.16	128,970
10/5/2009	-1.50 / -1.89%	79.50	79.50	77.00	78.00	78.00	11.46	114,870
10/2/2009	+3.00 / +3.92%	77.00	79.50	76.00	79.50	79.50	11.68	474,930
10/1/2009	-3.50 / -4.38%	80.00	80.00	76.50	76.50	76.50	11.24	314,530
9/30/2009	+1.00 / +1.27%	80.50	81.00	79.00	80.00	80.00	11.75	183,950
9/29/2009	+3.50 / +4.64%	79.00	79.00	78.00	79.00	79.00	11.60	354,290
9/28/2009	0.00 / 0.00%	75.50	76.00	75.00	75.50	75.50	11.09	139,480
9/25/2009	0.00 / 0.00%	75.00	76.00	75.00	75.50	75.50	11.09	225,010
9/24/2009	+1.00 / +1.34%	74.00	75.50	73.50	75.50	75.50	11.09	186,000
9/23/2009	+3.00 / +4.20%	72.00	75.00	71.50	74.50	74.50	10.94	223,810
9/22/2009	0.00 / 0.00%	71.50	72.00	70.50	71.50	71.50	10.50	215,920

<<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%