Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
8/18/2009	+2.00 / +3.60%	57.50	58.00	56.00	57.50	57.50	8.45	257,270
8/17/2009	+2.50 / +4.72%	52.50	55.50	52.50	55.50	55.50	8.15	300,770
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

<<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%