Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/14/2009	0.00 / 0.00%	53.00	53.00	51.50	53.00	53.00	7.79	16,170
8/13/2009	+1.50 / +2.91%	52.00	53.00	52.00	53.00	53.00	7.79	37,300
8/12/2009	+0.50 / +0.98%	51.00	52.00	51.00	51.50	51.50	7.57	25,200
8/11/2009	0.00 / 0.00%	51.00	51.00	50.00	51.00	51.00	7.49	43,070
8/10/2009	+2.00 / +4.08%	49.90	51.00	49.90	51.00	51.00	7.49	62,330
8/7/2009	+1.00 / +2.08%	48.50	49.30	48.40	49.00	49.00	7.20	12,210
8/6/2009	+0.20 / +0.42%	49.00	49.20	48.00	48.00	48.00	7.05	11,840
8/5/2009	-0.70 / -1.44%	47.00	48.50	47.00	47.80	47.80	7.02	8,390
8/4/2009	0.00 / 0.00%	49.90	49.90	48.50	48.50	48.50	7.12	1,330
8/3/2009	0.00 / 0.00%	47.00	48.50	47.00	48.50	48.50	7.12	16,380
7/31/2009	+1.70 / +3.63%	47.40	48.50	46.80	48.50	48.50	7.12	28,990
7/30/2009	-0.30 / -0.64%	47.10	47.20	46.10	46.80	46.80	6.87	23,700
7/29/2009	-2.40 / -4.85%	47.50	49.50	47.10	47.10	47.10	6.92	44,160
7/28/2009	-0.40 / -0.80%	47.70	50.00	47.50	49.50	49.50	7.27	23,110
7/27/2009	+1.60 / +3.31%	49.90	49.90	49.90	49.90	49.90	7.33	4,560
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

<<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%