Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/18/2022	+1.40 / +3.13%	45.00	46.20	44.40	46.20	45.81	33.60	419,400
2/17/2022	+0.30 / +0.67%	44.50	44.80	43.90	44.80	44.19	32.58	440,100
2/16/2022	+1.50 / +3.49%	43.00	44.90	42.50	44.50	44.21	32.36	352,900
2/15/2022	0.00 / 0.00%	43.00	43.00	42.05	43.00	42.45	31.27	277,100
2/14/2022	-0.80 / -1.83%	43.20	43.70	42.80	43.00	43.10	31.27	345,000
2/11/2022	-0.10 / -0.23%	44.50	44.50	43.40	43.80	43.75	31.85	276,300
2/10/2022	+0.20 / +0.46%	44.00	44.35	43.50	43.90	43.99	31.93	229,900
2/9/2022	-0.40 / -0.91%	44.20	45.00	42.80	43.70	43.43	31.78	310,400
2/8/2022	-0.60 / -1.34%	44.10	44.80	42.80	44.10	43.67	32.07	624,000
2/7/2022	0.00 / 0.00%	45.15	45.20	41.95	44.70	44.83	32.51	377,200
1/28/2022	+0.65 / +1.48%	43.80	45.60	43.75	44.70	44.33	32.51	413,900
1/27/2022	-2.00 / -4.34%	45.90	45.90	43.30	44.05	44.37	32.04	336,600
1/26/2022	-1.85 / -3.86%	48.70	48.70	46.05	46.05	46.62	33.49	389,700
1/25/2022	+0.10 / +0.21%	48.00	50.00	46.00	47.90	47.51	34.84	461,800
1/24/2022	+2.00 / +3.33%	60.00	62.00	58.40	62.00	60.73	34.75	3,888,649
1/21/2022	+0.90 / +1.52%	59.20	60.00	57.20	60.00	58.53	33.63	1,003,200
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

<<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%