Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/6/2016	-0.40 / -0.81%	48.20	48.90	48.20	48.90	48.60	27.28	1,070
5/5/2016	0.00 / 0.00%	48.10	49.40	48.10	49.30	48.32	27.51	1,490
5/4/2016	-0.40 / -0.80%	49.70	49.70	48.00	49.30	49.18	27.51	190
4/29/2016	0.00 / 0.00%	49.60	49.70	49.60	49.70	49.65	27.73	310
4/28/2016	0.00 / 0.00%	49.70	49.70	48.00	49.70	48.44	27.73	3,200
4/27/2016	+0.90 / +1.84%	47.20	49.70	47.20	49.70	48.83	27.73	5,960
4/26/2016	+0.80 / +1.67%	48.00	48.80	48.00	48.80	48.40	27.23	530
4/25/2016	-1.50 / -3.03%	48.00	48.00	48.00	48.00	48.00	26.78	5,330
4/22/2016	0.00 / 0.00%	49.50	49.50	49.50	49.50	49.50	27.62	0
4/21/2016	+1.00 / +2.06%	46.90	49.50	46.90	49.50	48.20	27.62	30
4/20/2016	-1.50 / -3.00%	47.10	50.00	47.10	48.50	48.02	27.06	18,220
4/19/2016	0.00 / 0.00%	50.00	50.00	50.00	50.00	50.00	27.90	0
4/15/2016	+0.10 / +0.20%	49.90	50.00	49.90	50.00	50.00	27.90	1,000
4/14/2016	+0.90 / +1.84%	49.90	49.90	49.90	49.90	49.90	27.84	50
4/13/2016	0.00 / 0.00%	49.80	49.90	48.50	49.00	49.30	27.34	640
4/12/2016	0.00 / 0.00%	49.90	51.00	48.00	49.00	48.37	27.34	2,150
4/11/2016	-0.90 / -1.80%	48.00	49.00	48.00	49.00	48.50	27.34	5,030
4/8/2016	-0.10 / -0.20%	50.00	50.00	48.00	49.90	49.48	27.84	10,150
4/7/2016	+2.00 / +4.17%	49.00	50.00	48.00	50.00	48.12	27.90	10,080
4/6/2016	-0.50 / -1.03%	48.00	48.50	47.60	48.00	47.97	26.78	54,010
4/5/2016	0.00 / 0.00%	48.00	48.50	48.00	48.50	48.03	27.06	20,070
4/4/2016	-0.50 / -1.02%	49.50	49.50	48.00	48.50	48.88	27.06	2,110
4/1/2016	-0.30 / -0.61%	48.00	49.00	48.00	49.00	48.04	27.34	5,100
3/31/2016	-0.70 / -1.40%	48.50	49.40	48.00	49.30	48.03	27.51	10,430
3/30/2016	0.00 / 0.00%	48.50	50.00	48.50	50.00	49.15	27.90	1,770
3/29/2016	0.00 / 0.00%	50.00	50.00	50.00	50.00	50.00	27.90	0
3/28/2016	+0.20 / +0.40%	49.80	50.00	49.80	50.00	50.00	27.90	400
3/25/2016	0.00 / 0.00%	49.80	49.80	49.80	49.80	49.80	27.79	0
3/24/2016	-0.10 / -0.20%	48.50	49.80	48.50	49.80	49.15	27.79	20
3/23/2016	-0.10 / -0.20%	48.20	50.00	48.20	49.90	49.08	27.84	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

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%