Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/21/2009	-1.50 / -4.76%	30.00	30.00	30.00	30.00	30.00	4.41	1,170
4/20/2009	-1.60 / -4.83%	31.50	31.50	31.50	31.50	31.50	4.63	11,920
4/17/2009	-1.70 / -4.89%	34.20	34.50	33.10	33.10	33.10	4.86	39,680
4/16/2009	-1.50 / -4.13%	35.00	36.00	34.50	34.80	34.80	5.11	37,940
4/15/2009	-0.50 / -1.36%	36.70	36.70	35.80	36.30	36.30	5.33	42,610
4/14/2009	0.00 / 0.00%	37.10	37.20	36.50	36.80	36.80	5.41	35,870
4/13/2009	+1.70 / +4.84%	36.80	36.80	36.20	36.80	36.80	5.41	104,570
4/10/2009	+1.60 / +4.78%	33.50	35.10	33.50	35.10	35.10	5.16	48,380
4/9/2009	-0.50 / -1.47%	34.00	34.00	33.00	33.50	33.50	4.92	63,890
4/8/2009	-0.60 / -1.73%	33.00	34.80	32.90	34.00	34.00	4.99	61,440
4/7/2009	+1.60 / +4.85%	34.60	34.60	34.00	34.60	34.60	5.08	91,400
4/3/2009	+1.50 / +4.76%	33.00	33.00	32.00	33.00	33.00	4.85	49,830
4/2/2009	-0.50 / -1.56%	30.90	31.50	30.90	31.50	31.50	4.63	36,480
4/1/2009	+1.20 / +3.90%	31.80	32.00	29.40	32.00	32.00	4.70	44,870
3/31/2009	+1.40 / +4.76%	28.20	30.80	28.20	30.80	30.80	4.52	46,600
3/30/2009	-1.50 / -4.85%	31.60	32.40	29.40	29.40	29.40	4.32	36,300
3/27/2009	+1.40 / +4.75%	30.00	30.90	30.00	30.90	30.90	4.54	34,040
3/26/2009	+0.50 / +1.72%	29.00	29.50	29.00	29.50	29.50	4.33	44,800
3/25/2009	0.00 / 0.00%	28.40	29.00	28.40	29.00	29.00	4.26	19,650
3/24/2009	+1.20 / +4.32%	29.10	29.10	28.30	29.00	29.00	4.26	9,590
3/23/2009	-0.20 / -0.71%	27.90	27.90	27.50	27.80	27.80	4.08	97,140
3/20/2009	+0.50 / +1.82%	27.40	28.00	27.40	28.00	28.00	4.11	69,680
3/19/2009	+0.50 / +1.85%	27.40	27.50	26.00	27.50	27.50	4.04	223,050
3/18/2009	+1.00 / +3.85%	26.30	27.00	26.20	27.00	27.00	3.97	31,330
3/17/2009	+0.90 / +3.59%	25.70	26.00	25.10	26.00	26.00	3.82	20,610
3/16/2009	+1.10 / +4.58%	24.50	25.20	24.40	25.10	25.10	3.69	20,020
3/13/2009	-0.30 / -1.23%	24.30	24.30	23.80	24.00	24.00	3.53	7,590
3/12/2009	0.00 / 0.00%	23.30	24.30	23.30	24.30	24.30	3.57	2,310
3/11/2009	+0.10 / +0.41%	25.10	25.10	23.00	24.30	24.30	3.57	18,160
3/10/2009	+0.30 / +1.26%	24.30	24.30	24.20	24.20	24.20	3.55	1,860

<<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