Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/19/2017	+0.75 / +1.83%	39.70	41.80	39.70	41.80	40.05	25.72	12,660
5/18/2017	-0.60 / -1.44%	40.30	41.05	40.00	41.05	40.02	25.26	10,870
5/17/2017	-0.15 / -0.36%	41.80	41.80	41.00	41.65	41.49	25.63	940
5/16/2017	-0.55 / -1.30%	41.00	41.95	40.70	41.80	41.36	25.72	330
5/15/2017	-0.15 / -0.35%	42.50	43.95	40.60	42.35	43.10	26.06	100
5/12/2017	+0.50 / +1.19%	42.60	44.90	40.10	42.50	41.29	26.15	900
5/11/2017	-0.50 / -1.18%	40.30	42.00	40.30	42.00	41.40	25.84	250
5/10/2017	-0.50 / -1.16%	43.00	46.00	40.35	42.50	42.20	26.15	870
5/9/2017	0.00 / 0.00%	43.00	43.00	43.00	43.00	43.00	26.46	0
5/8/2017	+2.20 / +5.39%	40.50	43.00	40.50	43.00	41.10	26.46	1,310
5/5/2017	0.00 / 0.00%	40.80	40.80	40.10	40.80	40.75	25.10	120
5/4/2017	0.00 / 0.00%	40.60	40.80	40.05	40.80	40.68	25.10	190
5/3/2017	-0.20 / -0.49%	40.00	40.80	40.00	40.80	40.50	25.10	40
4/28/2017	+0.15 / +0.37%	41.00	41.00	41.00	41.00	41.00	25.23	1,000
4/27/2017	+0.80 / +2.00%	40.60	40.90	40.00	40.85	40.15	25.13	31,470
4/26/2017	-0.95 / -2.32%	40.70	40.90	40.00	40.05	40.44	24.64	250
4/25/2017	-0.15 / -0.36%	40.05	41.00	40.00	41.00	40.15	25.23	1,090
4/24/2017	-0.50 / -1.20%	40.00	41.45	40.00	41.15	40.04	25.32	5,570
4/21/2017	-0.20 / -0.48%	40.55	41.65	40.05	41.65	40.98	25.63	450
4/20/2017	-0.05 / -0.12%	40.50	41.85	40.50	41.85	41.18	25.75	40
4/19/2017	-0.90 / -2.10%	40.40	42.45	40.15	41.90	40.22	25.78	920
4/18/2017	+2.00 / +4.90%	43.65	43.65	42.80	42.80	43.56	26.33	3,030
4/17/2017	0.00 / 0.00%	41.20	41.65	40.05	40.80	40.30	25.10	670
4/14/2017	-0.25 / -0.61%	41.05	41.05	40.05	40.80	40.74	25.10	500
4/13/2017	-0.45 / -1.08%	41.05	41.05	41.05	41.05	41.05	25.26	230
4/12/2017	+0.40 / +0.97%	41.20	41.85	40.00	41.50	40.35	25.53	2,280
4/11/2017	+0.15 / +0.37%	41.40	41.40	40.00	41.10	40.21	25.29	2,860
4/10/2017	-0.80 / -1.92%	41.00	41.80	40.00	40.95	40.27	25.20	2,210
4/7/2017	+0.70 / +1.71%	41.75	41.75	41.00	41.75	41.56	25.69	500
4/5/2017	-0.35 / -0.85%	40.20	41.05	40.00	41.05	40.58	25.26	1,480

<<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	5,400	6.97	-0.29%
ACL	1,800	11.35	1.34%
AGF	20,400	2.20	-12.00%
ANV	2,234,500	18.45	3.07%
APT	500	2.70	0.00%
AVF	0	0.40	0.00%
BAF	3,226,600	24.85	-0.60%