Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/15/2017	+0.30 / +1.04%	29.00	29.50	28.80	29.10	28.93	18.38	5,150
12/14/2017	0.00 / 0.00%	28.50	28.80	28.00	28.80	28.07	18.19	4,240
12/13/2017	0.00 / 0.00%	28.80	28.80	28.80	28.80	28.80	18.19	810
12/12/2017	+0.30 / +1.05%	28.50	29.00	28.50	28.80	28.70	18.19	570
12/11/2017	-0.50 / -1.72%	28.80	28.80	28.50	28.50	28.64	18.00	2,060
12/8/2017	0.00 / 0.00%	28.90	29.00	28.90	29.00	28.95	18.32	1,030
12/7/2017	0.00 / 0.00%	29.00	29.00	29.00	29.00	29.00	18.32	10
12/6/2017	0.00 / 0.00%	29.00	29.00	28.80	29.00	28.95	18.32	1,030
12/5/2017	0.00 / 0.00%	28.90	29.00	28.20	29.00	28.31	18.32	8,300
12/4/2017	-0.10 / -0.34%	29.10	29.10	28.50	29.00	28.57	18.32	2,240
12/1/2017	-0.20 / -0.68%	29.10	29.10	29.00	29.10	29.01	18.38	6,550
11/30/2017	+0.80 / +2.81%	28.70	29.30	28.00	29.30	28.72	18.51	3,070
11/29/2017	-0.10 / -0.35%	28.80	28.80	27.80	28.50	28.63	18.00	880
11/28/2017	+0.15 / +0.53%	28.90	28.90	27.50	28.60	28.34	18.06	5,810
11/27/2017	-0.25 / -0.87%	27.50	29.30	27.50	28.45	28.27	17.97	2,540
11/24/2017	0.00 / 0.00%	28.70	28.70	28.70	28.70	28.70	18.13	0
11/23/2017	+0.05 / +0.17%	28.65	28.70	27.00	28.70	27.70	18.13	2,430
11/22/2017	-0.05 / -0.17%	28.70	28.70	27.00	28.65	27.93	18.10	950
11/21/2017	+1.25 / +4.55%	26.00	28.70	26.00	28.70	26.72	18.13	10,290
11/20/2017	+1.40 / +5.37%	27.60	27.60	26.05	27.45	26.74	17.34	2,730
11/17/2017	+0.05 / +0.19%	26.00	27.70	26.00	26.05	26.08	16.45	9,280
11/16/2017	-1.90 / -6.81%	27.85	27.85	25.95	26.00	26.05	16.42	46,100
11/15/2017	+0.50 / +1.82%	27.90	27.90	27.40	27.90	27.78	17.62	130
11/14/2017	-0.10 / -0.36%	27.90	27.90	27.40	27.40	27.41	17.31	1,350
11/13/2017	+0.20 / +0.73%	26.50	27.70	26.50	27.50	27.20	17.37	7,390
11/10/2017	0.00 / 0.00%	27.30	27.30	27.30	27.30	27.30	17.24	0
11/9/2017	+0.30 / +1.11%	27.70	27.70	27.00	27.30	27.63	17.24	760
11/8/2017	+0.40 / +1.50%	27.10	27.40	26.00	27.00	26.39	17.05	4,660
11/7/2017	0.00 / 0.00%	26.60	26.60	26.50	26.60	26.59	16.80	1,730
11/6/2017	+0.60 / +2.31%	25.50	26.85	24.20	26.60	24.56	16.80	5,130

<<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