Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/9/2021	+0.65 / +1.47%	44.05	45.10	43.90	44.80	44.34	25.11	265,600
12/8/2021	+0.10 / +0.23%	44.50	44.50	43.70	44.15	43.94	24.74	388,300
12/7/2021	+1.05 / +2.44%	43.90	44.05	42.90	44.05	43.27	24.69	317,200
12/6/2021	-1.30 / -2.93%	44.20	44.20	41.20	43.00	43.41	24.10	926,900
12/3/2021	-0.45 / -1.01%	44.70	44.95	44.20	44.30	44.46	24.83	615,400
12/2/2021	+0.40 / +0.90%	44.60	45.40	44.40	44.75	44.89	25.08	340,800
12/1/2021	+0.30 / +0.68%	44.20	44.80	44.00	44.35	44.35	24.86	365,900
11/30/2021	+0.35 / +0.80%	43.85	45.10	43.65	44.05	44.18	24.69	681,600
11/29/2021	-0.05 / -0.11%	43.00	44.00	43.00	43.70	43.35	24.49	562,300
11/26/2021	-0.45 / -1.02%	44.20	44.50	43.40	43.75	43.86	24.52	497,100
11/25/2021	+0.50 / +1.14%	43.70	45.00	43.10	44.20	44.09	24.77	719,500
11/24/2021	-0.90 / -2.02%	44.90	45.20	43.60	43.70	44.06	24.49	1,114,800
11/23/2021	-0.90 / -1.98%	43.60	45.45	43.60	44.60	44.48	25.00	661,400
11/22/2021	-2.10 / -4.41%	47.90	47.95	45.50	45.50	46.45	25.50	802,900
11/19/2021	+1.70 / +3.70%	46.30	48.50	45.80	47.60	47.36	26.68	1,451,300
11/18/2021	-0.55 / -1.18%	46.30	46.40	45.70	45.90	46.03	25.72	1,089,600
11/17/2021	-0.85 / -1.80%	47.00	47.20	46.35	46.45	46.61	26.03	753,100
11/16/2021	-1.10 / -2.27%	47.80	47.80	46.95	47.30	47.38	26.51	937,400
11/15/2021	+0.35 / +0.73%	48.95	49.00	48.15	48.40	48.65	27.13	1,160,200
11/12/2021	-0.15 / -0.31%	48.60	48.80	48.00	48.05	48.37	26.93	871,200
11/11/2021	+1.20 / +2.55%	47.00	48.65	46.80	48.20	47.95	27.01	2,485,700
11/10/2021	+0.15 / +0.32%	46.90	47.70	46.60	47.00	46.90	26.34	2,084,844
11/9/2021	-0.45 / -0.95%	47.30	47.80	46.80	46.85	47.14	26.26	494,700
11/8/2021	+1.50 / +3.28%	46.20	48.20	45.70	47.30	47.11	26.51	2,501,420
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

<<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%