Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/5/2021	0.00 / 0.00%	45.90	46.00	45.45	45.80	45.72	25.67	432,500
11/4/2021	0.00 / 0.00%	45.40	46.45	45.10	45.80	45.48	25.67	713,900
11/3/2021	-1.80 / -3.78%	48.00	48.00	45.80	45.80	46.55	25.67	1,524,300
11/2/2021	+0.85 / +1.82%	46.50	48.20	46.50	47.60	47.54	26.68	923,200
11/1/2021	-1.25 / -2.60%	48.00	48.20	46.60	46.75	47.30	26.20	2,579,650
10/29/2021	-0.80 / -1.64%	49.30	49.40	48.00	48.00	48.76	26.90	950,800
10/28/2021	+0.20 / +0.41%	48.50	49.75	48.50	48.80	49.11	27.35	1,044,429
10/27/2021	+0.60 / +1.25%	48.20	48.80	47.80	48.60	48.37	27.24	1,367,300
10/26/2021	-0.50 / -1.03%	47.90	48.50	47.50	48.00	48.11	26.90	1,031,900
10/25/2021	+0.20 / +0.41%	49.00	49.40	48.45	48.50	48.90	27.18	1,715,200
10/22/2021	+2.70 / +5.92%	45.55	48.30	45.30	48.30	47.15	27.07	3,127,400
10/21/2021	+0.65 / +1.45%	44.50	45.95	44.25	45.60	45.11	25.56	1,109,000
10/20/2021	-0.55 / -1.21%	45.50	45.50	44.35	44.95	44.89	25.19	1,859,700
10/19/2021	-0.25 / -0.55%	45.50	45.95	44.95	45.50	45.46	25.50	1,294,800
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

<<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%