Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
9/8/2020	+0.20 / +0.40%	50.90	51.00	50.60	50.80	50.84	42.52	15,900
9/7/2020	-0.10 / -0.20%	50.70	51.30	50.60	50.60	50.90	42.35	19,300
9/4/2020	-0.40 / -0.78%	50.00	51.10	50.00	50.80	50.74	42.52	18,800
9/3/2020	+0.20 / +0.39%	50.80	51.30	49.80	51.20	50.92	42.85	20,200
9/1/2020	-0.20 / -0.39%	51.00	51.30	50.80	51.20	51.00	42.85	20,600
8/31/2020	+1.30 / +2.59%	50.10	51.50	50.00	51.40	50.79	43.02	16,600
8/28/2020	+0.80 / +1.60%	49.80	50.70	49.50	50.70	50.13	42.43	26,100
8/27/2020	-1.10 / -2.16%	50.00	50.00	49.50	49.90	49.77	41.76	20,900
8/26/2020	+1.20 / +2.41%	50.00	51.00	49.20	51.00	50.02	42.68	26,200
8/25/2020	0.00 / 0.00%	49.90	50.40	49.50	49.80	49.89	41.68	20,400
8/24/2020	+0.20 / +0.40%	49.60	50.00	49.50	49.80	49.79	41.68	24,300
8/21/2020	+0.30 / +0.61%	49.80	49.80	49.30	49.70	49.58	41.60	22,600
8/20/2020	-0.60 / -1.20%	49.00	50.50	49.00	49.40	49.72	41.35	19,700
8/19/2020	-0.40 / -0.79%	48.60	50.20	48.60	50.00	49.65	41.85	18,100
8/18/2020	+0.80 / +1.61%	51.30	51.30	49.40	50.40	50.08	42.18	26,200

<<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