Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/30/2009	+1.00 / +1.27%	80.50	81.00	79.00	80.00	80.00	11.75	183,950
9/29/2009	+3.50 / +4.64%	79.00	79.00	78.00	79.00	79.00	11.60	354,290
9/28/2009	0.00 / 0.00%	75.50	76.00	75.00	75.50	75.50	11.09	139,480
9/25/2009	0.00 / 0.00%	75.00	76.00	75.00	75.50	75.50	11.09	225,010
9/24/2009	+1.00 / +1.34%	74.00	75.50	73.50	75.50	75.50	11.09	186,000
9/23/2009	+3.00 / +4.20%	72.00	75.00	71.50	74.50	74.50	10.94	223,810
9/22/2009	0.00 / 0.00%	71.50	72.00	70.50	71.50	71.50	10.50	215,920
9/21/2009	-0.50 / -0.69%	73.00	74.00	71.00	71.50	71.50	10.50	165,130
9/18/2009	+2.50 / +3.60%	69.50	72.50	69.50	72.00	72.00	10.58	129,800
9/17/2009	-0.50 / -0.71%	70.00	70.00	69.00	69.50	69.50	10.21	134,920
9/16/2009	-1.50 / -2.10%	71.00	71.00	69.00	70.00	70.00	10.28	162,720
9/15/2009	0.00 / 0.00%	71.50	72.00	70.00	71.50	71.50	10.50	261,050
9/14/2009	+3.00 / +4.38%	71.00	71.50	70.00	71.50	71.50	10.50	341,480
9/11/2009	+3.00 / +4.58%	66.50	68.50	66.50	68.50	68.50	10.06	292,050
9/10/2009	+2.00 / +3.15%	63.00	65.50	63.00	65.50	65.50	9.62	265,950
9/9/2009	+0.50 / +0.79%	64.50	64.50	63.00	63.50	63.50	9.33	143,910
9/8/2009	+2.00 / +3.28%	62.50	63.50	61.00	63.00	63.00	9.25	132,720
9/7/2009	+0.50 / +0.83%	60.00	61.00	58.00	61.00	61.00	8.96	84,820
9/4/2009	-2.50 / -3.97%	63.00	63.50	60.50	60.50	60.50	8.89	302,030
9/3/2009	-0.50 / -0.79%	63.00	65.50	62.50	63.00	63.00	9.25	226,740
9/1/2009	+3.00 / +4.96%	63.50	63.50	61.00	63.50	63.50	9.33	332,270
8/31/2009	+2.50 / +4.31%	60.50	60.50	60.50	60.50	60.50	8.89	29,050
8/28/2009	+2.50 / +4.50%	58.00	58.00	58.00	58.00	58.00	8.52	67,200
8/27/2009	-2.50 / -4.31%	58.50	59.50	55.50	55.50	55.50	8.15	480,400
8/26/2009	-3.00 / -4.92%	58.50	60.00	58.00	58.00	58.00	8.52	316,830
8/25/2009	-3.00 / -4.69%	62.00	62.00	61.00	61.00	61.00	8.96	78,500
8/24/2009	0.00 / 0.00%	62.50	65.00	62.50	64.00	64.00	9.40	142,020
8/21/2009	+3.00 / +4.92%	63.00	64.00	63.00	64.00	64.00	9.40	152,050
8/20/2009	+2.00 / +3.39%	59.00	61.00	59.00	61.00	61.00	8.96	111,410
8/19/2009	+1.50 / +2.61%	58.00	59.00	57.50	59.00	59.00	8.67	123,770

<<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%