Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/22/2019	+0.95 / +2.21%	44.45	44.45	43.95	43.95	44.20	32.17	20
2/21/2019	-0.50 / -1.15%	43.50	43.50	43.00	43.00	43.24	31.47	370
2/20/2019	-1.50 / -3.33%	45.00	45.00	43.50	43.50	44.25	31.84	30
2/19/2019	0.00 / 0.00%	43.00	45.00	43.00	45.00	44.00	32.94	570
2/18/2019	0.00 / 0.00%	45.00	45.00	44.00	45.00	44.25	31.47	5,040
2/15/2019	-0.50 / -1.10%	46.50	46.50	44.00	45.00	44.31	31.47	1,670
2/14/2019	0.00 / 0.00%	45.50	45.50	45.50	45.50	45.50	31.82	0
2/13/2019	-0.50 / -1.09%	45.50	45.50	44.10	45.50	45.15	31.82	1,250
2/12/2019	+2.00 / +4.55%	46.00	46.00	46.00	46.00	46.00	32.17	2,880
2/11/2019	+0.90 / +2.09%	44.00	44.00	44.00	44.00	44.00	30.77	40
2/1/2019	0.00 / 0.00%	43.10	43.10	43.10	43.10	43.10	30.15	0
1/31/2019	-1.40 / -3.15%	46.00	46.00	43.10	43.10	44.55	30.15	30
1/30/2019	0.00 / 0.00%	44.50	44.50	44.50	44.50	44.50	31.12	20
1/29/2019	-0.50 / -1.11%	45.00	45.00	44.50	44.50	44.75	31.12	30
1/28/2019	+0.50 / +1.12%	44.50	45.00	44.50	45.00	44.75	31.47	50
1/25/2019	-0.50 / -1.11%	44.50	44.50	44.50	44.50	44.50	31.12	600
1/24/2019	0.00 / 0.00%	45.00	45.00	45.00	45.00	45.00	31.47	0
1/23/2019	0.00 / 0.00%	45.00	45.00	45.00	45.00	45.00	31.47	0
1/22/2019	+2.00 / +4.65%	42.00	45.00	42.00	45.00	42.19	31.47	640
1/21/2019	-1.00 / -2.27%	43.00	43.00	43.00	43.00	43.00	30.08	1,000
1/18/2019	+1.00 / +2.33%	43.00	44.00	43.00	44.00	43.19	30.77	3,010
1/17/2019	0.00 / 0.00%	43.00	43.00	43.00	43.00	43.00	30.08	0
1/16/2019	0.00 / 0.00%	43.00	43.00	43.00	43.00	43.00	30.08	10
1/15/2019	+0.50 / +1.18%	42.70	43.00	42.70	43.00	42.79	30.08	2,150
1/14/2019	-0.45 / -1.05%	42.90	42.90	42.50	42.50	42.70	29.73	3,470
1/11/2019	0.00 / 0.00%	42.95	42.95	42.95	42.95	42.95	30.04	0
1/10/2019	+0.05 / +0.12%	41.50	43.00	41.50	42.95	42.50	30.04	400
1/9/2019	+2.25 / +5.54%	41.00	42.90	41.00	42.90	41.90	30.01	2,100
1/8/2019	+1.15 / +2.91%	41.00	42.20	40.65	40.65	41.13	28.43	1,160
1/7/2019	+1.50 / +3.95%	39.00	40.65	38.50	39.50	39.02	27.63	2,460

<<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