Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/25/2019	-0.45 / -2.10%	22.50	22.50	20.95	20.95	21.73	5.50	1,930
2/22/2019	-0.50 / -2.28%	21.50	22.50	20.50	21.40	20.96	5.61	2,290
2/21/2019	-0.10 / -0.45%	22.20	22.20	21.50	21.90	21.66	5.75	3,140
2/20/2019	+0.30 / +1.38%	21.90	23.10	21.70	22.00	22.07	5.77	2,990
2/19/2019	+0.20 / +0.93%	21.70	21.70	21.70	21.70	21.70	5.69	20
2/18/2019	+0.50 / +2.38%	22.00	22.00	20.95	21.50	21.26	5.64	1,740
2/15/2019	-1.00 / -4.55%	22.00	22.00	21.00	21.00	21.50	5.51	590
2/14/2019	+0.20 / +0.92%	21.00	22.30	21.00	22.00	21.27	5.77	2,210
2/13/2019	0.00 / 0.00%	21.50	22.40	21.00	21.80	21.68	5.72	2,720
2/12/2019	-0.70 / -3.11%	22.50	22.50	20.95	21.80	21.43	5.72	2,380
2/11/2019	+1.05 / +4.90%	21.45	22.50	21.45	22.50	22.50	5.90	20
2/1/2019	-0.05 / -0.23%	20.20	21.45	20.20	21.45	21.45	5.63	20
1/31/2019	+0.90 / +4.37%	21.60	21.60	20.50	21.50	20.53	5.64	3,020
1/30/2019	-1.20 / -5.50%	21.80	21.80	20.40	20.60	20.62	5.40	4,220
1/29/2019	+1.30 / +6.34%	20.50	21.80	20.50	21.80	20.72	5.72	2,510
1/28/2019	0.00 / 0.00%	21.50	21.50	20.50	20.50	20.77	5.38	1,300
1/25/2019	-0.90 / -4.21%	22.00	22.70	20.40	20.50	21.40	5.38	890
1/24/2019	0.00 / 0.00%	21.40	21.40	21.40	21.40	21.40	5.61	0
1/23/2019	-0.10 / -0.47%	21.40	21.40	21.40	21.40	21.40	5.61	400
1/22/2019	0.00 / 0.00%	21.50	21.80	21.50	21.50	21.64	5.64	3,420
1/21/2019	-0.20 / -0.92%	21.50	22.00	21.40	21.50	21.59	5.64	4,030
1/18/2019	+0.20 / +0.93%	20.30	22.00	20.30	21.70	21.43	5.69	980
1/17/2019	-0.20 / -0.92%	21.70	21.70	21.50	21.50	21.57	5.64	1,020
1/16/2019	-0.10 / -0.46%	21.00	21.80	20.40	21.70	21.79	5.69	780
1/15/2019	0.00 / 0.00%	21.80	21.80	21.80	21.80	21.80	5.72	10
1/14/2019	+1.30 / +6.34%	19.20	21.80	19.20	21.80	21.80	5.72	20
1/11/2019	-0.50 / -2.38%	21.00	22.20	19.60	20.50	21.05	5.38	190
1/10/2019	0.00 / 0.00%	21.00	21.50	21.00	21.00	21.13	5.51	40
1/9/2019	0.00 / 0.00%	21.00	21.00	21.00	21.00	21.00	5.51	110
1/8/2019	0.00 / 0.00%	21.00	21.00	21.00	21.00	21.00	5.51	10

<<Previous 30 days Next 30 days>>

ACC News

29/11	ACC: BOD resolution on bank loan
23/10	ACC: 2024 AGM resolution
15/10	ACC: Approving loan at IVB
08/10	ACC: Report on using capital from the offering
07/10	ACC: Change in personnel

More News

Related Companies

	Volume	Price	Change
ACE	0	36.30	0.00%
ADP	1,900	29.40	0.17%
BCC	67,300	7.50	1.35%
BDT	9,300	7.10	0.00%
BHC	1,300	1.90	0.00%
BIG	53,600	6.50	0.00%
BT6	0	3.40	0.00%
BTD	0	19.00	0.00%