Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/25/2020	+0.60 / +0.58%	103.80	105.50	103.80	104.30	104.01	40.59	13,700
6/24/2020	+0.20 / +0.19%	103.60	103.90	103.60	103.70	103.78	40.36	17,400
6/23/2020	-0.20 / -0.19%	105.50	105.60	103.50	103.50	104.47	40.28	14,900
6/22/2020	+0.40 / +0.39%	103.00	104.00	103.00	103.70	103.51	40.36	19,300
6/19/2020	+0.30 / +0.29%	102.70	103.60	102.70	103.50	103.34	40.28	17,600
6/18/2020	-0.30 / -0.29%	103.10	103.20	103.00	103.20	103.10	40.16	15,300
6/17/2020	+0.30 / +0.29%	102.60	103.50	102.60	103.50	103.15	40.28	19,500
6/16/2020	+0.20 / +0.19%	106.40	106.40	103.20	103.20	105.52	40.16	16,300
6/15/2020	-1.60 / -1.53%	102.10	106.90	102.10	103.00	105.36	40.08	18,200
6/12/2020	-0.20 / -0.19%	103.00	105.30	103.00	105.00	104.61	40.86	20,800
6/11/2020	-0.60 / -0.57%	104.10	105.90	103.50	105.20	105.42	40.94	19,900
6/10/2020	+0.10 / +0.09%	105.70	106.00	105.10	105.80	105.59	41.17	23,600
6/9/2020	-0.40 / -0.38%	105.90	106.00	105.50	105.70	105.74	41.13	20,500
6/8/2020	+0.50 / +0.47%	105.60	106.30	105.60	106.10	105.94	41.29	14,800
6/5/2020	0.00 / 0.00%	104.30	106.30	104.30	106.30	105.62	41.37	17,900
6/4/2020	0.00 / 0.00%	105.70	107.00	105.70	106.30	106.09	41.37	15,600
6/3/2020	0.00 / 0.00%	106.40	106.40	105.30	106.30	105.68	41.37	10,100
6/2/2020	-0.30 / -0.28%	106.60	106.70	105.20	106.30	106.44	41.37	10,500
6/1/2020	-0.90 / -0.84%	107.00	107.00	106.20	106.60	106.57	41.48	9,400
5/29/2020	-0.30 / -0.28%	107.30	107.60	107.30	107.50	107.45	41.84	10,700
5/28/2020	+0.40 / +0.37%	107.30	108.00	107.30	107.80	107.64	41.95	11,300
5/27/2020	+0.30 / +0.28%	107.00	107.50	107.00	107.40	107.33	41.80	9,200
5/26/2020	-0.40 / -0.37%	106.80	107.10	106.60	107.10	106.96	41.68	10,300
5/25/2020	+0.60 / +0.56%	106.00	108.00	105.80	107.50	106.75	41.84	13,100
5/22/2020	-1.60 / -1.47%	106.50	107.10	106.50	107.10	106.91	41.68	10,400
5/21/2020	-0.10 / -0.09%	108.70	108.70	106.90	108.70	107.92	42.30	11,500
5/20/2020	-0.20 / -0.18%	110.00	110.00	107.60	108.80	108.74	42.34	8,500
5/19/2020	+0.70 / +0.65%	108.90	110.00	108.70	109.00	108.81	42.42	9,700
5/18/2020	+0.80 / +0.74%	108.40	109.50	108.30	108.30	108.78	42.15	7,800
5/15/2020	-0.30 / -0.28%	107.00	110.80	106.50	106.80	107.51	41.56	11,500

<<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