Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/27/2017	+2.05 / +6.04%	34.35	36.30	33.25	36.00	34.25	22.74	2,540
7/26/2017	-0.45 / -1.31%	33.95	33.95	33.10	33.95	33.74	21.44	640
7/25/2017	+1.50 / +4.56%	35.20	35.20	32.90	34.40	33.33	21.73	360
7/24/2017	-0.10 / -0.30%	32.50	33.00	32.50	32.90	32.80	20.78	1,250
7/21/2017	-0.85 / -2.51%	33.05	34.30	32.50	33.00	33.17	20.84	9,950
7/20/2017	-1.15 / -3.29%	35.00	35.00	33.00	33.85	34.25	21.38	4,350
7/19/2017	-0.50 / -1.41%	35.95	35.95	35.00	35.00	35.36	22.11	2,630
7/18/2017	-0.75 / -2.07%	36.00	36.85	35.50	35.50	35.92	22.42	1,420
7/17/2017	-1.10 / -2.95%	36.00	37.30	35.80	36.25	36.04	22.90	5,050
7/14/2017	+0.85 / +2.33%	37.35	37.35	35.10	37.35	36.32	23.59	4,020
7/13/2017	0.00 / 0.00%	36.50	37.85	36.40	36.50	36.47	23.05	2,660
7/12/2017	0.00 / 0.00%	36.50	36.50	36.30	36.50	36.45	23.05	4,060
7/11/2017	-0.80 / -2.14%	36.50	37.10	36.30	36.50	36.76	23.05	4,080
7/10/2017	-0.70 / -1.84%	37.95	37.95	37.30	37.30	37.63	23.56	540
7/7/2017	0.00 / 0.00%	37.50	38.00	37.00	38.00	37.46	24.00	2,910
7/6/2017	-0.10 / -0.26%	38.00	38.00	37.80	38.00	37.98	24.00	4,660
7/5/2017	-0.05 / -0.13%	39.30	39.30	38.10	38.10	38.46	24.06	1,430
7/4/2017	-1.15 / -2.93%	39.00	39.00	38.15	38.15	38.71	24.10	2,170
7/3/2017	+0.80 / +2.08%	38.50	41.00	38.35	39.30	39.32	24.82	1,170
6/30/2017	-1.20 / -3.02%	38.20	40.10	38.20	38.50	38.32	24.32	1,670
6/29/2017	+1.00 / +2.58%	40.30	40.30	38.35	39.70	39.30	25.07	111,320
6/28/2017	+0.20 / +0.52%	38.20	38.95	38.00	38.70	38.21	23.81	113,650
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

<<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%