Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/16/2021	+1.30 / +2.13%	61.00	62.50	61.00	62.30	61.86	52.14	124,700
4/15/2021	+0.80 / +1.33%	60.20	61.20	60.20	61.00	60.79	51.05	115,600
4/14/2021	+0.90 / +1.52%	59.30	60.50	59.30	60.20	59.93	50.38	129,500
4/13/2021	+0.80 / +1.37%	58.60	59.80	58.60	59.30	59.23	49.63	113,100
4/12/2021	+1.00 / +1.74%	57.50	58.50	57.50	58.50	57.50	48.96	148,400
4/9/2021	-1.00 / -1.71%	58.60	58.60	57.20	57.50	58.50	48.13	85,100
4/8/2021	-0.30 / -0.51%	58.80	58.80	58.20	58.50	58.52	48.96	75,100
4/7/2021	+1.30 / +2.26%	57.50	58.80	57.50	58.80	57.50	49.21	120,200
4/6/2021	+1.60 / +2.86%	56.00	57.50	55.90	57.50	56.82	48.13	133,200
4/5/2021	+0.20 / +0.36%	55.70	55.90	55.60	55.90	55.70	46.79	86,200
4/2/2021	0.00 / 0.00%	55.80	55.90	55.60	55.70	55.70	46.62	72,200
4/1/2021	-0.60 / -1.07%	56.10	56.20	55.40	55.70	55.70	46.62	92,500
3/31/2021	-1.00 / -1.75%	57.30	57.30	56.00	56.30	56.69	47.12	76,100
3/30/2021	-1.20 / -2.05%	58.60	58.60	57.30	57.30	57.89	47.96	89,100
3/29/2021	-0.90 / -1.52%	59.40	59.40	58.00	58.50	58.84	48.96	134,200
3/26/2021	-0.20 / -0.34%	59.60	59.60	59.10	59.40	59.60	49.72	75,200
3/25/2021	-0.40 / -0.67%	60.00	60.00	59.20	59.60	59.61	49.88	83,200
3/24/2021	+0.10 / +0.17%	60.00	60.00	59.70	60.00	59.90	50.22	89,700
3/23/2021	-0.10 / -0.17%	60.00	60.10	59.80	59.90	59.93	50.13	101,000
3/22/2021	+0.10 / +0.17%	59.90	60.10	59.80	60.00	59.90	50.22	97,000
3/19/2021	-0.10 / -0.17%	60.00	60.00	59.70	59.90	59.86	50.13	71,300
3/18/2021	0.00 / 0.00%	60.00	60.10	59.80	60.00	59.93	50.22	80,700
3/17/2021	0.00 / 0.00%	60.00	60.10	59.80	60.00	59.95	50.22	86,900
3/16/2021	-0.30 / -0.50%	60.30	60.30	60.00	60.00	60.09	50.22	94,600
3/15/2021	+0.10 / +0.17%	60.20	60.30	60.00	60.30	60.16	50.47	83,000
3/12/2021	+0.20 / +0.33%	60.00	60.20	59.80	60.20	59.94	50.38	94,400
3/11/2021	-0.40 / -0.66%	60.40	60.50	58.00	60.00	60.01	50.22	93,100
3/10/2021	+0.30 / +0.50%	60.10	60.40	60.10	60.40	60.28	50.55	80,100
3/9/2021	+0.10 / +0.17%	60.00	60.50	59.90	60.10	60.15	50.30	74,300
3/8/2021	-0.80 / -1.32%	61.00	61.00	59.50	60.00	60.43	50.22	82,100

<<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