Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/20/2017	-0.35 / -0.83%	42.00	42.25	41.00	41.95	41.80	25.81	660
2/17/2017	-0.70 / -1.63%	41.50	42.65	41.00	42.30	41.86	26.03	490
2/16/2017	-0.50 / -1.15%	42.00	43.15	42.00	43.00	43.10	26.46	580
2/15/2017	+0.30 / +0.69%	41.05	43.50	41.00	43.50	41.12	26.76	12,110
2/14/2017	-0.30 / -0.69%	41.60	43.50	41.60	43.20	41.79	26.58	670
2/13/2017	0.00 / 0.00%	42.60	43.50	41.00	43.50	41.09	26.76	8,470
2/10/2017	-0.40 / -0.91%	42.55	43.90	42.55	43.50	43.13	26.76	150
2/9/2017	-1.10 / -2.44%	43.90	44.90	43.90	43.90	44.15	27.01	390
2/8/2017	0.00 / 0.00%	44.70	45.00	44.50	45.00	44.81	26.46	1,830
2/7/2017	0.00 / 0.00%	45.00	45.00	45.00	45.00	45.00	26.46	1,060
2/6/2017	0.00 / 0.00%	45.00	45.00	45.00	45.00	45.00	26.46	920
2/3/2017	-1.00 / -2.17%	45.00	45.80	45.00	45.00	45.21	26.46	3,030
2/2/2017	+0.50 / +1.10%	46.00	46.00	45.00	46.00	45.19	27.04	1,040
1/25/2017	+0.50 / +1.11%	45.00	46.00	44.90	45.50	45.21	26.75	2,610
1/24/2017	+1.00 / +2.27%	44.95	45.00	42.10	45.00	44.44	26.46	1,260
1/23/2017	-0.35 / -0.79%	44.40	44.40	44.00	44.00	44.38	25.87	1,690
1/20/2017	0.00 / 0.00%	43.00	44.35	42.20	44.35	43.25	26.07	9,340
1/19/2017	-0.45 / -1.00%	45.00	45.50	43.00	44.35	43.17	26.07	1,390
1/18/2017	+1.30 / +2.99%	45.00	46.00	43.80	44.80	44.90	26.34	3,430
1/17/2017	-0.50 / -1.14%	41.60	44.90	41.60	43.50	41.78	25.58	2,130
1/16/2017	0.00 / 0.00%	44.60	44.60	42.15	44.00	43.06	25.87	1,440
1/13/2017	+1.85 / +4.39%	44.50	44.50	42.25	44.00	42.50	25.87	1,200
1/12/2017	-1.80 / -4.10%	43.45	43.45	42.15	42.15	43.14	24.78	510
1/11/2017	0.00 / 0.00%	44.80	44.80	43.00	43.95	44.44	25.84	270
1/10/2017	-1.05 / -2.33%	42.75	44.00	42.75	43.95	43.48	25.84	460
1/9/2017	0.00 / 0.00%	45.00	45.00	45.00	45.00	45.00	26.46	30
1/6/2017	0.00 / 0.00%	45.00	45.00	45.00	45.00	45.00	26.46	10
1/5/2017	0.00 / 0.00%	42.00	45.00	42.00	45.00	42.75	26.46	2,550
1/4/2017	0.00 / 0.00%	45.00	45.00	45.00	45.00	45.00	26.46	100
1/3/2017	+1.00 / +2.27%	43.95	45.00	43.95	45.00	44.48	26.46	190

<<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