Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/24/2009	+2.30 / +5.00%	47.50	48.30	47.50	48.30	48.30	7.09	36,710
7/23/2009	+1.20 / +2.68%	43.00	46.40	43.00	46.00	46.00	6.76	13,920
7/22/2009	-0.20 / -0.44%	44.60	46.50	44.60	44.80	44.80	6.58	3,230
7/21/2009	+1.50 / +3.45%	45.00	45.00	44.00	45.00	45.00	6.61	3,920
7/20/2009	-1.60 / -3.55%	44.10	45.10	42.90	43.50	43.50	6.39	17,430
7/17/2009	-0.90 / -1.96%	45.00	45.80	45.00	45.10	45.10	6.62	2,760
7/16/2009	0.00 / 0.00%	46.80	46.80	45.60	46.00	46.00	6.76	15,390
7/15/2009	+1.00 / +2.22%	46.80	46.80	46.00	46.00	46.00	6.76	8,320
7/14/2009	0.00 / 0.00%	43.70	45.00	43.70	45.00	45.00	6.61	19,880
7/13/2009	-1.90 / -4.05%	45.80	46.90	45.00	45.00	45.00	6.61	8,010
7/10/2009	+0.30 / +0.64%	46.60	46.90	45.70	46.90	46.90	6.89	14,430
7/9/2009	0.00 / 0.00%	46.60	47.00	46.00	46.60	46.60	6.85	11,110
7/8/2009	+0.70 / +1.53%	46.60	46.60	46.00	46.60	46.60	6.85	32,620
7/7/2009	+0.40 / +0.88%	45.50	46.10	45.50	45.90	45.90	6.74	9,920
7/6/2009	+0.30 / +0.66%	45.00	47.40	45.00	45.50	45.50	6.68	18,190
7/3/2009	0.00 / 0.00%	43.10	46.20	43.10	45.20	45.20	6.64	34,020
7/2/2009	+1.20 / +2.73%	44.00	45.90	43.50	45.20	45.20	6.64	9,690
7/1/2009	-1.20 / -2.65%	43.20	44.80	43.10	44.00	44.00	6.46	17,720
6/30/2009	0.00 / 0.00%	45.20	45.30	43.00	45.20	45.20	6.64	19,120
6/29/2009	+0.10 / +0.22%	45.10	45.30	44.00	45.20	45.20	6.64	27,210
6/26/2009	+2.10 / +4.88%	43.50	45.10	43.00	45.10	45.10	6.62	41,290
6/25/2009	0.00 / 0.00%	44.50	44.50	43.00	43.00	43.00	6.32	11,460
6/24/2009	+2.00 / +4.88%	42.90	43.00	41.00	43.00	43.00	6.32	35,920
6/23/2009	-1.50 / -3.53%	40.40	41.40	40.40	41.00	41.00	6.02	24,960
6/22/2009	-0.40 / -0.93%	42.10	42.50	42.00	42.50	42.50	6.24	18,150
6/19/2009	-0.70 / -1.61%	43.60	43.60	42.50	42.90	42.90	6.30	16,940
6/18/2009	+1.60 / +3.81%	43.70	44.10	42.00	43.60	43.60	6.40	23,020
6/17/2009	+1.00 / +2.44%	40.00	42.20	40.00	42.00	42.00	6.17	34,570
6/16/2009	-2.00 / -4.65%	41.00	41.50	41.00	41.00	41.00	6.02	68,800
6/15/2009	-0.60 / -1.38%	43.00	43.20	41.90	43.00	43.00	6.32	66,770

<<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	10,400	6.70	-3.87%
ACL	7,200	11.80	-0.42%
AGF	0	2.60	0.00%
ANV	2,538,700	18.20	0.28%
APT	1,200	2.70	12.50%
AVF	0	0.40	0.00%
BAF	5,430,900	23.30	3.10%