Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/18/2017	0.00 / 0.00%	31.10	31.10	31.10	31.10	31.10	9.54	0
8/17/2017	+0.20 / +0.65%	31.10	31.10	31.10	31.10	31.10	9.54	100
8/16/2017	-0.10 / -0.32%	30.90	30.90	30.90	30.90	30.90	9.48	3,400
8/15/2017	-1.00 / -3.13%	31.50	31.50	31.00	31.00	31.13	9.51	19,200
8/14/2017	0.00 / 0.00%	32.00	32.00	32.00	32.00	32.00	9.81	20
8/11/2017	+1.20 / +3.90%	32.00	32.00	32.00	32.00	32.00	9.81	300
8/10/2017	-0.10 / -0.32%	30.90	30.90	30.80	30.80	30.81	9.45	7,000
8/9/2017	-0.10 / -0.32%	31.00	31.00	30.90	30.90	31.00	9.48	2,100
8/8/2017	-0.50 / -1.59%	31.00	31.00	31.00	31.00	31.00	9.51	4,700
8/7/2017	-0.40 / -1.25%	32.00	32.00	31.50	31.50	31.88	9.66	1,700
8/4/2017	0.00 / 0.00%	32.00	32.00	31.80	32.00	31.95	9.81	1,100
8/3/2017	+1.00 / +3.23%	31.80	32.00	31.80	32.00	31.98	9.81	1,001
8/2/2017	-1.00 / -3.13%	32.00	32.00	31.00	31.00	31.78	9.51	21,300
8/1/2017	0.00 / 0.00%	32.00	32.00	32.00	32.00	32.00	9.81	5,104
7/31/2017	0.00 / 0.00%	32.00	32.00	32.00	32.00	32.00	9.81	3,400
7/28/2017	-0.10 / -0.31%	32.10	32.10	32.00	32.00	32.04	9.81	11,820
7/27/2017	-2.20 / -6.41%	33.50	33.50	32.00	32.10	32.34	9.84	25,160
7/26/2017	+0.80 / +2.39%	34.30	34.30	34.30	34.30	34.30	10.52	600
7/25/2017	-0.60 / -1.76%	36.90	36.90	33.50	33.50	34.33	10.27	800
7/24/2017	-3.40 / -9.07%	35.50	35.50	34.10	34.10	34.94	10.46	20,500
7/21/2017	0.00 / 0.00%	37.50	37.50	37.50	37.50	37.50	11.50	0
7/20/2017	+3.50 / +10.29%	37.50	37.50	37.50	37.50	37.50	11.50	100
7/19/2017	-3.10 / -8.36%	34.00	34.00	34.00	34.00	34.00	10.43	200
7/18/2017	0.00 / 0.00%	37.10	37.10	37.10	37.10	37.10	11.38	0
7/17/2017	0.00 / 0.00%	37.10	37.10	37.10	37.10	37.10	11.38	0
7/14/2017	+0.10 / +0.29%	35.00	39.80	35.00	35.10	37.08	10.76	2,500
7/13/2017	0.00 / 0.00%	35.00	35.00	35.00	35.00	35.00	10.73	500
7/12/2017	-0.40 / -1.13%	34.50	35.00	34.50	35.00	34.93	10.73	1,200
7/11/2017	-0.10 / -0.28%	35.00	40.50	35.00	35.40	37.02	10.86	29,520
7/10/2017	-2.50 / -6.58%	35.40	35.50	35.40	35.50	35.44	10.89	3,600

<<Previous 30 days Next 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	171,000	14.10	-0.35%
ACE	4,800	38.30	1.86%
BCC	36,000	7.00	1.45%
BDT	53,900	7.00	4.48%
BHC	0	1.60	0.00%
BIG	122,500	4.80	-2.04%
BT6	0	3.40	0.00%
BTD	0	16.90	0.00%