Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/18/2021	+0.60 / +1.33%	45.70	46.30	45.40	45.75	45.79	25.64	734,600
10/15/2021	+1.15 / +2.61%	44.00	45.75	44.00	45.15	44.84	25.30	1,308,800
10/14/2021	+1.10 / +2.56%	42.90	44.50	42.90	44.00	43.81	24.66	1,027,500
10/13/2021	-0.25 / -0.58%	43.20	43.20	42.90	42.90	43.03	24.04	568,200
10/12/2021	-0.30 / -0.69%	43.05	43.45	43.00	43.15	43.13	24.18	565,000
10/11/2021	-0.30 / -0.69%	44.05	44.05	43.00	43.45	43.33	24.35	602,300
10/8/2021	-0.65 / -1.46%	45.00	45.00	43.50	43.75	44.09	24.52	540,500
10/7/2021	+1.55 / +3.62%	43.50	45.80	43.45	44.40	44.59	24.88	1,393,600
10/6/2021	+0.20 / +0.47%	42.80	43.00	42.75	42.85	42.84	24.01	381,500
10/5/2021	+0.60 / +1.43%	42.30	43.00	42.05	42.65	42.52	23.90	392,200
10/4/2021	-0.25 / -0.59%	42.30	42.30	41.80	42.05	41.98	23.57	549,200
10/1/2021	0.00 / 0.00%	42.20	42.40	41.80	42.30	42.06	23.71	852,400
9/30/2021	-0.05 / -0.12%	42.35	42.85	42.25	42.30	42.33	23.71	263,100
9/29/2021	-0.45 / -1.05%	42.90	42.90	42.15	42.35	42.43	23.73	272,100
9/28/2021	+0.10 / +0.23%	42.55	42.90	42.20	42.80	42.36	23.99	416,800
9/27/2021	-0.70 / -1.61%	43.40	44.00	42.50	42.70	42.66	23.93	681,500
9/24/2021	-0.60 / -1.36%	44.00	44.20	43.00	43.40	43.51	24.32	298,200
9/23/2021	+0.50 / +1.15%	43.60	44.20	43.60	44.00	43.79	24.66	431,000
9/22/2021	+0.70 / +1.64%	42.75	43.70	42.70	43.50	42.97	24.38	548,300
9/21/2021	-0.50 / -1.15%	43.00	43.10	42.20	42.80	42.48	23.99	1,406,800
9/20/2021	-0.65 / -1.48%	44.50	44.50	43.25	43.30	43.73	24.27	591,500
9/17/2021	+0.10 / +0.23%	43.85	44.70	43.80	43.95	44.00	24.63	467,400
9/16/2021	+0.55 / +1.27%	43.00	45.00	42.55	43.85	43.66	24.58	857,900
9/15/2021	-1.00 / -2.26%	44.50	44.50	43.30	43.30	43.52	24.27	1,165,900
9/14/2021	-0.70 / -1.56%	45.00	45.00	44.30	44.30	44.56	24.83	907,900
9/13/2021	-0.50 / -1.10%	45.50	45.50	44.90	45.00	45.04	25.22	1,064,200
9/10/2021	-0.60 / -1.30%	46.50	46.80	45.50	45.50	46.05	25.50	722,800
9/9/2021	+0.55 / +1.21%	45.10	46.30	45.10	46.10	45.72	25.84	456,700
9/8/2021	-1.35 / -2.88%	46.90	46.90	45.50	45.55	45.72	25.53	456,200
9/7/2021	-0.10 / -0.21%	47.20	47.20	44.95	46.90	45.86	26.28	2,092,200

<<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%