Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/11/2022	-0.85 / -1.71%	49.90	49.90	48.30	49.00	49.06	35.64	442,800
3/10/2022	0.00 / 0.00%	50.50	50.90	49.65	49.85	50.27	36.25	527,900
3/9/2022	+1.75 / +3.64%	47.75	49.90	47.00	49.85	48.92	36.25	942,200
3/8/2022	+0.35 / +0.73%	48.00	50.30	47.70	48.10	49.29	34.98	1,712,100
3/7/2022	+3.10 / +6.94%	44.70	47.75	44.65	47.75	46.84	34.73	1,585,800
3/4/2022	+0.35 / +0.79%	44.05	45.40	44.00	44.65	44.23	32.47	684,000
3/3/2022	-0.90 / -1.99%	44.75	45.20	44.05	44.30	44.29	32.22	571,800
3/2/2022	-0.95 / -2.06%	46.30	46.30	45.05	45.20	45.48	32.87	254,500
3/1/2022	+0.05 / +0.11%	46.50	46.50	45.55	46.15	46.10	33.56	320,800
2/28/2022	+0.40 / +0.88%	45.95	47.85	45.70	46.10	46.57	33.53	553,500
2/25/2022	+1.00 / +2.24%	45.10	45.80	44.65	45.70	45.14	33.24	347,200
2/24/2022	-0.70 / -1.54%	45.00	46.30	43.00	44.70	44.79	32.51	546,900
2/23/2022	+0.40 / +0.89%	45.00	46.00	44.80	45.40	45.26	33.02	317,800
2/22/2022	-1.20 / -2.60%	45.20	45.70	43.80	45.00	45.00	32.73	387,600
2/21/2022	0.00 / 0.00%	46.80	46.80	45.90	46.20	46.19	33.60	442,900
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

<<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%