Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/28/2025	-0.35 / -1.30%	26.60	26.60	26.50	26.60	26.58	26.60	35,000
8/27/2025	-0.05 / -0.19%	27.00	27.00	26.55	26.95	26.62	26.95	114,500
8/26/2025	+0.15 / +0.56%	26.85	27.00	26.50	27.00	26.76	27.00	10,300
8/25/2025	+0.15 / +0.56%	26.45	27.00	26.45	26.85	26.71	26.85	19,100
8/22/2025	0.00 / 0.00%	26.85	26.85	26.60	26.70	26.68	26.70	10,100
8/21/2025	-0.20 / -0.74%	26.75	26.85	26.70	26.70	26.75	26.70	57,500
8/20/2025	-0.10 / -0.37%	27.00	27.10	26.60	26.90	26.69	26.90	20,700
8/19/2025	-0.20 / -0.74%	26.95	27.20	26.65	27.00	26.98	27.00	35,400
8/18/2025	+0.40 / +1.49%	27.25	27.25	27.00	27.20	27.14	27.20	79,300
8/15/2025	-0.40 / -1.47%	27.20	27.20	26.30	26.80	26.60	26.80	26,400
8/14/2025	-0.10 / -0.37%	27.30	27.30	26.80	27.20	26.90	27.20	72,500
8/13/2025	0.00 / 0.00%	27.30	27.30	26.90	27.30	26.96	27.30	18,600
8/12/2025	0.00 / 0.00%	27.30	27.35	26.90	27.30	27.04	27.30	31,700
8/11/2025	0.00 / 0.00%	27.50	27.50	27.15	27.30	27.25	27.30	75,600
8/8/2025	-0.30 / -1.09%	27.80	27.80	27.30	27.30	27.38	27.30	10,800
8/7/2025	0.00 / 0.00%	27.60	28.50	27.50	27.60	27.59	27.60	69,300
8/6/2025	-0.20 / -0.72%	27.60	27.70	27.55	27.60	27.61	27.60	13,700
8/5/2025	0.00 / 0.00%	27.80	27.80	27.50	27.80	27.56	27.80	12,700
8/4/2025	-0.40 / -1.42%	28.15	28.15	27.80	27.80	27.88	27.80	8,900
8/1/2025	-0.20 / -0.70%	28.30	28.35	28.20	28.20	28.23	28.20	7,500
7/31/2025	-0.10 / -0.35%	28.35	28.40	28.20	28.40	28.31	28.40	3,500
7/30/2025	+0.65 / +2.33%	28.50	28.50	28.00	28.50	28.09	28.50	4,800
7/29/2025	-0.70 / -2.45%	28.55	28.55	27.85	27.85	28.06	27.85	16,300
7/28/2025	-0.30 / -1.04%	28.70	28.80	28.50	28.55	28.56	28.55	12,400
7/25/2025	-0.10 / -0.35%	28.60	28.90	28.40	28.85	28.65	28.85	2,100
7/24/2025	+0.35 / +1.22%	28.70	29.00	28.70	28.95	28.97	28.95	2,600
7/23/2025	-0.40 / -1.38%	28.85	28.85	28.45	28.60	28.61	28.60	2,600
7/22/2025	+0.20 / +0.69%	28.80	29.00	28.80	29.00	28.86	29.00	700
7/21/2025	-0.20 / -0.69%	28.05	28.95	28.05	28.80	28.65	28.80	12,700
7/18/2025	0.00 / 0.00%	28.90	29.00	28.90	29.00	28.99	29.00	3,100

<<Previous 30 days

ADP News

29/04	ADP: Minutes & Resolution of the 2025 AGM
09/04	ADP: Invitation letter and documents for AGM 2025
09/04	ADP: Annual Report 2024
08/04	ADP: Report affiliated person trade - Ngu Thi Kim Le
26/03	ADP: Correction of Income statement for 4th Quarter 2024

More News

Related Companies

	Volume	Price	Change
ACC	73,700	13.90	0.00%
ACE	5,100	40.50	1.25%
BCC	156,600	8.40	0.00%
BDT	6,800	8.50	1.19%
BHC	0	1.40	0.00%
BIG	38,800	5.20	1.96%
BT6	0	3.40	0.00%
BTD	1,100	16.10	-2.42%