Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/17/2014	+2.00 / +4.12%	49.00	51.00	49.00	50.50	50.50	23.44	4,320
7/16/2014	+0.10 / +0.21%	48.50	48.50	48.50	48.50	48.50	22.51	90
7/15/2014	+0.40 / +0.83%	47.90	48.40	47.50	48.40	48.40	22.47	2,410
7/14/2014	+0.60 / +1.27%	48.00	48.00	48.00	48.00	48.00	22.28	1,500
7/11/2014	+0.90 / +1.94%	48.80	48.80	47.00	47.40	47.40	22.00	302,737
7/10/2014	-3.00 / -6.06%	49.00	49.00	46.50	46.50	46.50	21.59	7,430
7/9/2014	0.00 / 0.00%	49.50	49.50	49.50	49.50	49.50	22.98	0
7/8/2014	+2.30 / +4.87%	50.00	50.00	47.10	49.50	49.50	22.98	53,000
7/7/2014	-0.80 / -1.67%	50.50	50.50	46.50	47.20	47.20	21.91	15,270
7/4/2014	-0.10 / -0.21%	49.00	49.00	47.50	48.00	48.00	22.28	559,410
7/3/2014	-1.80 / -3.61%	48.60	49.00	48.10	48.10	48.10	22.33	29,860
7/2/2014	+0.40 / +0.81%	49.00	49.90	49.00	49.90	49.90	23.16	1,410
7/1/2014	-0.30 / -0.60%	49.60	52.50	49.00	49.50	49.50	22.98	1,510
6/30/2014	+1.30 / +2.68%	49.30	49.80	48.50	49.80	49.80	23.12	361,420
6/27/2014	0.00 / 0.00%	49.30	49.30	48.50	48.50	48.50	22.51	340
6/26/2014	-0.50 / -1.02%	49.50	49.50	48.50	48.50	48.50	22.51	510
6/25/2014	-1.00 / -2.00%	49.00	50.00	49.00	49.00	49.00	22.75	410
6/24/2014	0.00 / 0.00%	47.20	50.50	47.20	50.00	50.00	23.21	2,650
6/23/2014	+0.10 / +0.20%	49.60	50.00	49.60	50.00	50.00	23.21	400
6/20/2014	-0.10 / -0.20%	48.20	49.90	48.20	49.90	49.90	23.16	50
6/19/2014	+1.00 / +2.04%	47.00	50.00	47.00	50.00	50.00	23.21	210
6/18/2014	-3.50 / -6.67%	52.00	52.00	49.00	49.00	49.00	22.75	290
6/17/2014	0.00 / 0.00%	52.50	52.50	52.50	52.50	52.50	24.37	0
6/16/2014	+2.00 / +3.96%	50.00	52.50	50.00	52.50	52.50	24.37	40
6/13/2014	+1.50 / +3.06%	47.00	51.00	47.00	50.50	50.50	23.44	440
6/12/2014	-0.50 / -1.01%	49.50	50.00	48.00	49.00	49.00	22.75	6,580
6/11/2014	+0.50 / +1.02%	49.50	49.50	49.50	49.50	49.50	22.98	2,320
6/10/2014	-0.50 / -1.01%	48.50	49.50	48.50	49.00	49.00	22.75	2,040
6/9/2014	-0.50 / -1.00%	50.00	50.00	49.50	49.50	49.50	22.98	20
6/6/2014	+0.50 / +1.01%	48.60	50.00	48.60	50.00	50.00	23.21	2,230

<<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%