Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
6/12/2009	+1.10 / +2.59%	44.30	44.30	42.50	43.60	43.60	6.40	30,660
6/11/2009	+0.60 / +1.43%	41.90	43.90	41.90	42.50	42.50	6.24	83,980
6/10/2009	-2.10 / -4.77%	42.50	42.50	41.80	41.90	41.90	6.15	93,740
6/9/2009	-0.10 / -0.23%	42.00	45.00	42.00	44.00	44.00	6.46	70,480
6/8/2009	+2.10 / +5.00%	44.10	44.10	44.10	44.10	44.10	6.48	51,330
6/5/2009	+2.00 / +5.00%	42.00	42.00	42.00	42.00	42.00	6.17	45,430
6/4/2009	+1.40 / +3.63%	39.00	40.20	39.00	40.00	40.00	5.88	85,210
6/3/2009	+0.10 / +0.26%	38.50	38.70	38.50	38.60	38.60	5.67	38,210
6/2/2009	+1.00 / +2.67%	39.30	39.30	38.50	38.50	38.50	5.66	78,070
6/1/2009	+1.50 / +4.17%	37.70	37.70	36.30	37.50	37.50	5.51	18,280
5/29/2009	0.00 / 0.00%	35.70	36.00	35.70	36.00	36.00	5.29	9,440
5/28/2009	-0.70 / -1.91%	36.70	36.90	36.00	36.00	36.00	5.29	40,080
5/27/2009	-0.50 / -1.34%	37.20	37.20	36.60	36.70	36.70	5.39	34,100
5/26/2009	0.00 / 0.00%	38.60	38.60	37.10	37.20	37.20	5.46	34,100

<<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%