Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/20/2022	+3.80 / +6.87%	56.10	59.10	55.70	59.10	58.42	33.12	1,139,500
1/19/2022	+1.90 / +3.56%	54.50	56.80	52.70	55.30	54.01	30.99	1,967,371
1/18/2022	-1.10 / -2.02%	52.50	55.00	52.40	53.40	53.03	29.93	599,300
1/17/2022	-4.00 / -6.84%	58.10	59.10	54.50	54.50	56.10	30.54	820,900
1/14/2022	+0.20 / +0.34%	56.20	59.50	56.10	58.50	57.92	32.79	1,484,980
1/13/2022	-3.00 / -4.89%	62.30	62.30	58.10	58.30	59.82	32.67	1,412,900
1/12/2022	+1.60 / +2.68%	60.00	61.60	58.00	61.30	59.82	34.36	1,312,100
1/11/2022	+3.90 / +6.99%	56.10	59.70	55.70	59.70	58.87	33.46	2,524,300
1/10/2022	+1.40 / +2.57%	54.00	56.30	53.90	55.80	55.41	31.27	1,201,400
1/7/2022	+0.60 / +1.12%	53.80	54.40	52.50	54.40	53.28	30.49	755,300
1/6/2022	+0.10 / +0.19%	53.50	54.20	53.20	53.80	53.59	30.15	624,600
1/5/2022	+1.30 / +2.48%	52.70	55.00	52.70	53.70	53.98	30.10	786,400
1/4/2022	+0.40 / +0.77%	52.80	52.80	52.20	52.40	52.57	29.37	476,700
12/31/2021	+1.20 / +2.36%	51.30	52.30	51.10	52.00	51.99	29.14	862,400
12/30/2021	-0.50 / -0.97%	51.00	51.30	50.00	50.80	50.59	28.47	495,600
12/29/2021	-1.10 / -2.10%	52.40	52.40	51.00	51.30	51.56	28.75	1,770,400
12/28/2021	-0.50 / -0.95%	53.20	53.20	51.70	52.40	52.47	29.37	532,500
12/27/2021	0.00 / 0.00%	52.00	53.00	51.30	52.90	52.12	29.65	520,400
12/24/2021	-0.30 / -0.56%	53.10	53.10	51.70	52.90	52.48	29.65	490,900
12/23/2021	+0.10 / +0.19%	53.10	53.40	51.00	53.20	52.36	29.82	1,064,500
12/22/2021	+1.90 / +3.71%	51.20	53.70	50.80	53.10	52.28	29.76	1,424,400
12/21/2021	+0.80 / +1.59%	49.70	52.00	49.00	51.20	50.35	28.69	1,281,500
12/20/2021	-0.60 / -1.18%	51.90	51.90	49.50	50.40	50.25	28.25	716,600
12/17/2021	-0.40 / -0.78%	52.60	52.70	50.30	51.00	51.48	28.58	995,800
12/16/2021	+3.30 / +6.86%	48.10	51.40	48.05	51.40	50.31	28.81	2,223,300
12/15/2021	-0.40 / -0.82%	47.85	48.75	47.85	48.10	48.33	26.96	753,800
12/14/2021	+1.10 / +2.32%	48.30	48.80	47.40	48.50	48.17	27.18	2,408,100
12/13/2021	+3.10 / +7.00%	44.25	47.40	44.25	47.40	46.16	26.57	1,477,600
12/10/2021	-0.50 / -1.12%	44.40	45.00	44.25	44.30	44.54	24.83	308,700
12/9/2021	+0.65 / +1.47%	44.05	45.10	43.90	44.80	44.34	25.11	265,600

<<Previous 30 days Next 30 days>>

AGG News

07/11	AGG: Signing an audit service agreement
06/11	AGG: Board resolution dated November 04, 2024
06/11	AGG: BOD resolution on increasing charter capital
05/11	AGG: Board resolution on the merger
01/11	AGG: Thông báo Quyết định của UBCKNN về việc xử phạt vi phạm hành chính

More News

Related Companies

	Volume	Price	Change
AAV	736,200	6.30	1.61%
API	590,200	7.60	-1.30%
ASM	391,000	8.82	-0.45%
BCR	1,270,900	5.40	0.00%
BII	225,900	0.70	0.00%
BVL	200	10.00	-5.66%
C21	200	15.60	-10.86%
CCI	100	21.40	4.39%