Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/22/2021	0.00 / 0.00%	46.20	46.70	46.10	46.20	46.28	42.98	120,600
10/21/2021	-0.30 / -0.65%	46.50	46.50	46.10	46.20	46.28	42.98	134,000
10/20/2021	0.00 / 0.00%	46.90	46.90	46.10	46.50	46.55	43.26	102,900
10/19/2021	+0.50 / +1.09%	45.90	46.80	45.60	46.50	46.13	43.26	113,500
10/18/2021	-0.50 / -1.08%	47.00	47.00	44.20	46.00	46.41	42.79	142,700
10/15/2021	+0.50 / +1.09%	46.20	47.10	46.10	46.50	46.74	43.26	171,100
10/14/2021	+1.60 / +3.60%	44.50	46.40	44.50	46.00	45.56	42.79	247,200
10/13/2021	+0.70 / +1.60%	44.00	44.70	43.90	44.40	44.21	41.30	139,100
10/12/2021	-0.20 / -0.46%	44.00	44.10	43.00	43.70	43.68	40.65	141,400
10/11/2021	+0.10 / +0.23%	43.90	44.00	43.50	43.90	43.77	40.84	119,800
10/8/2021	+0.90 / +2.10%	42.90	44.00	42.90	43.80	43.52	40.74	206,300
10/7/2021	+0.75 / +1.78%	42.10	43.00	42.10	42.90	42.58	39.91	127,700
10/6/2021	+0.20 / +0.48%	42.00	42.60	42.00	42.15	42.29	39.21	140,600
10/5/2021	+0.45 / +1.08%	41.55	42.30	41.20	41.95	41.75	39.02	115,700
10/4/2021	-0.50 / -1.19%	42.20	42.20	41.10	41.50	41.66	38.60	136,500
10/1/2021	0.00 / 0.00%	41.90	42.00	41.60	42.00	41.83	39.07	126,200
9/30/2021	0.00 / 0.00%	42.10	42.20	41.80	42.00	42.00	39.07	121,200
9/29/2021	-0.60 / -1.41%	42.60	42.90	42.00	42.00	42.43	39.07	97,900
9/28/2021	-0.20 / -0.47%	42.80	43.00	42.40	42.60	42.63	39.63	111,800
9/27/2021	-0.10 / -0.23%	42.90	43.20	42.15	42.80	42.79	39.81	88,800
9/24/2021	+0.45 / +1.06%	42.50	42.90	42.40	42.90	42.58	39.91	115,900
9/23/2021	+0.05 / +0.12%	42.00	42.60	42.00	42.45	42.22	39.49	156,800
9/22/2021	-0.10 / -0.24%	42.80	42.80	42.00	42.40	42.50	39.44	105,700
9/21/2021	-1.20 / -2.75%	43.50	43.50	41.80	42.50	42.93	39.53	135,100
9/20/2021	+0.10 / +0.23%	43.60	43.90	43.40	43.70	43.65	40.65	94,100
9/17/2021	+0.10 / +0.23%	43.50	43.80	43.50	43.60	43.63	40.56	124,200
9/16/2021	+1.10 / +2.59%	42.40	43.60	42.40	43.50	42.68	40.47	157,000
9/15/2021	0.00 / 0.00%	42.20	42.80	42.20	42.40	42.38	39.44	99,100
9/14/2021	-0.70 / -1.62%	43.20	43.50	42.30	42.40	42.77	39.44	173,000
9/13/2021	-0.90 / -2.05%	44.10	44.50	43.10	43.10	43.81	40.09	136,200

<<Previous 30 days Next 30 days>>

ADG News

26/11	ADG: Approving the investment in subsidiary
10/10	ADG: BOD resolution date October 08, 2024
09/07	ADG: Approving the establishment of subsidiary
28/05	ADG: BOD resolution dated May 27, 2024
17/05	ADG: Choosing auditor for 2024 financial statement