Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/20/2020	+0.60 / +1.19%	50.60	51.40	50.20	51.10	50.98	42.77	35,500
10/19/2020	+0.30 / +0.60%	50.20	50.60	50.00	50.50	50.28	42.27	30,500
10/16/2020	-0.30 / -0.59%	50.30	50.40	50.00	50.20	50.17	42.02	39,233
10/15/2020	-0.50 / -0.98%	45.00	51.20	45.00	50.50	50.40	42.27	18,200
10/14/2020	-0.50 / -0.97%	51.00	51.10	50.80	51.00	50.94	42.68	53,550
10/13/2020	+0.70 / +1.38%	50.70	51.50	50.60	51.50	51.02	43.10	42,800
10/12/2020	+1.10 / +2.21%	49.80	50.80	49.70	50.80	50.51	42.52	37,300
10/9/2020	0.00 / 0.00%	49.50	50.00	49.50	49.70	49.68	41.60	24,300
10/8/2020	+0.10 / +0.20%	49.60	50.00	49.50	49.70	49.64	41.60	22,900
10/7/2020	-0.20 / -0.40%	49.50	49.90	49.00	49.60	49.60	41.51	21,200
10/6/2020	+0.20 / +0.40%	49.40	50.00	49.40	49.80	49.69	41.68	20,900
10/5/2020	-0.50 / -1.00%	50.00	50.00	49.00	49.60	49.54	41.51	19,800
10/2/2020	-0.40 / -0.79%	50.30	50.30	49.50	50.00	50.09	41.85	26,600
10/1/2020	-0.30 / -0.59%	51.00	51.00	49.60	50.40	50.30	42.18	27,400
9/30/2020	-0.10 / -0.20%	51.00	51.00	50.00	50.70	50.37	42.43	20,600
9/29/2020	-0.30 / -0.59%	51.20	51.20	50.10	50.80	50.73	42.52	26,500
9/28/2020	0.00 / 0.00%	51.40	51.40	50.90	51.10	51.21	42.77	28,800
9/25/2020	-0.10 / -0.20%	50.50	51.50	50.40	51.10	51.12	42.77	25,200
9/24/2020	-0.40 / -0.78%	51.50	51.50	50.60	51.20	51.21	42.85	29,300
9/23/2020	+0.40 / +0.78%	50.80	51.90	50.80	51.60	51.53	43.19	35,200
9/22/2020	-0.20 / -0.39%	51.20	51.40	50.50	51.20	50.97	42.85	52,797
9/21/2020	+0.10 / +0.19%	50.60	52.10	50.60	51.40	51.43	43.02	32,300
9/18/2020	-0.30 / -0.59%	52.00	52.00	50.20	50.50	51.26	42.27	63,700
9/17/2020	-1.10 / -2.12%	51.50	53.00	50.60	50.80	51.56	42.52	55,394
9/16/2020	-2.10 / -3.89%	52.90	53.30	51.10	51.90	52.37	43.44	27,100
9/15/2020	+1.50 / +2.86%	52.00	54.00	51.60	54.00	52.88	45.20	21,900
9/14/2020	+2.10 / +4.17%	50.50	52.50	50.40	52.50	51.03	43.94	20,700
9/11/2020	-0.20 / -0.39%	50.50	50.70	50.00	50.70	50.41	42.43	15,800
9/10/2020	+0.40 / +0.79%	50.40	51.00	50.40	50.90	50.70	42.60	24,100
9/9/2020	-0.30 / -0.59%	50.70	50.70	50.00	50.50	50.44	42.27	19,800

<<Previous 30 days Next 30 days>>

ADG News

25/04	ADG: Minutes & Resolution of the 2025 AGM
22/04	ADG: Annual Report 2024
09/04	ADG: BOD resolution dated April 04, 2025
04/04	ADG: BOD resolution on holding AGM 2025
28/03	ADG: Report affiliated person trade-FSN ASIA