Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/8/2021	-1.50 / -3.27%	44.90	45.00	43.10	44.40	44.30	41.30	171,700
9/7/2021	-0.90 / -1.92%	47.00	47.20	45.50	45.90	46.35	42.70	183,600
9/6/2021	+2.30 / +5.17%	45.40	47.00	45.30	46.80	46.26	43.53	223,900
9/1/2021	+2.90 / +6.97%	41.80	44.50	41.50	44.50	43.63	41.40	299,500
8/31/2021	+0.25 / +0.60%	41.35	41.80	41.20	41.60	41.39	38.70	110,200
8/30/2021	+0.05 / +0.12%	41.30	41.60	41.20	41.35	41.33	38.47	87,500
8/27/2021	0.00 / 0.00%	41.40	41.70	41.20	41.30	41.35	38.42	96,500
8/26/2021	-0.20 / -0.48%	41.60	41.80	41.20	41.30	41.41	38.42	82,800
8/25/2021	+0.35 / +0.85%	41.20	41.50	41.00	41.50	41.16	38.60	92,400
8/24/2021	-0.75 / -1.79%	41.90	42.00	41.00	41.15	41.48	38.28	111,900
8/23/2021	0.00 / 0.00%	41.90	42.00	41.00	41.90	41.61	38.98	80,500
8/20/2021	-0.20 / -0.48%	42.10	42.20	41.70	41.90	42.01	38.98	80,400
8/19/2021	+0.20 / +0.48%	41.90	42.20	41.85	42.10	41.98	39.16	102,100
8/18/2021	-0.10 / -0.24%	42.00	42.50	41.80	41.90	42.00	38.98	86,700
8/17/2021	-0.10 / -0.24%	42.10	42.30	42.00	42.00	42.03	39.07	105,900
8/16/2021	0.00 / 0.00%	42.00	42.20	42.00	42.10	42.08	39.16	93,900
8/13/2021	+0.10 / +0.24%	42.00	42.20	41.80	42.10	42.05	39.16	86,400
8/12/2021	+0.05 / +0.12%	41.95	42.50	41.90	42.00	42.03	39.07	99,400
8/11/2021	-0.40 / -0.94%	42.35	42.60	41.80	41.95	42.07	39.02	81,500
8/10/2021	-1.10 / -2.53%	43.45	43.45	42.00	42.35	42.58	39.40	102,600
8/9/2021	-0.35 / -0.80%	43.90	44.00	43.00	43.45	43.65	40.42	69,100
8/6/2021	+0.10 / +0.23%	43.80	43.80	43.50	43.80	43.67	40.74	77,300
8/5/2021	+0.15 / +0.31%	48.40	48.60	48.30	48.55	48.47	40.63	81,200
8/4/2021	+0.65 / +1.36%	47.75	48.40	47.75	48.40	48.08	40.51	94,100
8/3/2021	+0.15 / +0.32%	47.50	47.75	47.10	47.75	47.39	39.96	74,600
8/2/2021	-0.10 / -0.21%	47.70	47.70	47.30	47.60	47.50	39.84	93,100
7/30/2021	+0.80 / +1.71%	46.90	47.80	46.50	47.70	47.14	39.92	124,300
7/29/2021	+0.90 / +1.96%	46.10	47.00	46.00	46.90	46.48	39.25	129,000
7/28/2021	+0.80 / +1.77%	45.20	46.00	45.20	46.00	45.53	38.50	147,300
7/27/2021	-0.40 / -0.88%	45.60	45.60	45.20	45.20	45.38	37.83	82,900

<<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