Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/27/2017	-0.60 / -1.53%	39.80	39.80	38.50	38.50	38.51	23.69	105,410
6/26/2017	0.00 / 0.00%	38.90	39.10	38.60	39.10	38.89	24.06	109,440
6/23/2017	-0.10 / -0.26%	39.95	39.95	39.10	39.10	39.40	24.06	103,700
6/22/2017	+0.20 / +0.51%	39.00	40.00	39.00	39.20	39.30	24.12	99,930
6/21/2017	-2.00 / -4.88%	41.75	41.75	38.80	39.00	39.01	24.00	134,680
6/20/2017	0.00 / 0.00%	41.90	41.90	41.00	41.00	41.45	25.23	108,340
6/19/2017	+1.00 / +2.50%	41.45	42.00	40.00	41.00	40.12	25.23	111,500
6/16/2017	-0.10 / -0.25%	41.95	41.95	40.00	40.00	40.54	24.61	106,760
6/15/2017	-2.40 / -5.65%	41.50	42.00	40.05	40.10	40.56	24.67	102,910
6/14/2017	-1.40 / -3.19%	45.00	45.00	41.05	42.50	42.86	26.15	99,640
6/13/2017	+0.10 / +0.23%	45.00	45.00	43.00	43.90	43.94	27.01	100,020
6/12/2017	-2.20 / -4.78%	42.80	43.85	42.80	43.80	43.21	26.95	150,810
6/9/2017	+1.50 / +3.37%	46.00	46.00	45.40	46.00	45.85	28.30	150,400
6/8/2017	0.00 / 0.00%	44.50	46.00	44.50	44.50	45.95	27.38	370
6/7/2017	-0.10 / -0.22%	45.00	47.65	41.50	44.50	42.68	27.38	1,570
6/6/2017	0.00 / 0.00%	44.60	44.60	44.60	44.60	44.60	27.44	0
6/5/2017	-0.80 / -1.76%	42.25	44.85	42.25	44.60	43.24	27.44	370
6/2/2017	+1.10 / +2.48%	47.00	47.00	41.50	45.40	43.53	27.93	850
6/1/2017	-0.30 / -0.67%	44.40	44.40	42.00	44.30	43.78	27.26	90
5/31/2017	-1.40 / -3.04%	46.00	46.00	42.80	44.60	44.04	27.44	1,090
5/30/2017	+3.00 / +6.98%	40.50	46.00	40.25	46.00	42.64	28.30	4,010
5/29/2017	+0.50 / +1.18%	43.00	43.00	42.90	43.00	42.98	26.46	40
5/26/2017	-0.30 / -0.70%	40.20	42.90	40.20	42.50	41.33	26.15	750
5/25/2017	+1.35 / +3.26%	44.00	44.00	40.00	42.80	40.13	26.33	20,830
5/24/2017	-0.85 / -2.01%	40.50	42.30	40.50	41.45	41.38	25.50	2,610
5/23/2017	0.00 / 0.00%	42.30	42.30	42.30	42.30	42.30	26.03	0
5/22/2017	+0.50 / +1.20%	42.50	42.50	41.95	42.30	42.31	26.03	290
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

<<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