Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/28/2022	-0.50 / -1.23%	40.50	40.50	39.90	40.00	40.08	29.09	131,800
4/27/2022	+0.50 / +1.25%	39.90	40.95	39.10	40.50	39.87	29.45	246,600
4/26/2022	0.00 / 0.00%	38.30	40.00	38.20	40.00	39.23	29.09	286,800
4/25/2022	0.00 / 0.00%	39.70	40.00	37.30	40.00	39.18	29.09	769,950
4/22/2022	0.00 / 0.00%	40.00	40.40	38.80	40.00	39.52	29.09	375,900
4/21/2022	-0.70 / -1.72%	39.40	40.00	37.90	40.00	39.01	29.09	640,300
4/20/2022	-1.00 / -2.40%	39.90	41.00	39.55	40.70	40.01	29.60	487,450
4/19/2022	-0.30 / -0.71%	42.00	42.00	39.60	41.70	41.02	30.33	415,500
4/18/2022	-1.00 / -2.33%	42.65	42.65	40.00	42.00	40.60	30.55	1,203,900
4/15/2022	-2.00 / -4.44%	44.95	44.95	43.00	43.00	43.37	31.27	498,200
4/14/2022	-0.90 / -1.96%	45.95	46.00	44.20	45.00	45.34	32.73	851,900
4/13/2022	+2.05 / +4.68%	44.30	45.90	43.00	45.90	44.04	33.38	561,700
4/12/2022	0.00 / 0.00%	43.85	44.90	43.80	43.85	44.26	31.89	432,400
4/8/2022	-2.15 / -4.67%	46.00	46.00	43.85	43.85	44.47	31.89	1,066,300
4/7/2022	-1.90 / -3.97%	48.40	48.40	46.00	46.00	46.83	33.45	661,300
4/6/2022	+0.10 / +0.21%	47.60	48.50	47.60	47.90	47.94	34.84	240,900
4/5/2022	-0.20 / -0.42%	47.50	48.80	47.35	47.80	47.77	34.76	392,000
4/4/2022	-1.00 / -2.04%	49.10	49.10	48.00	48.00	48.32	34.91	1,045,800
4/1/2022	-0.65 / -1.31%	49.30	49.70	48.55	49.00	48.94	35.64	589,900
3/31/2022	+0.65 / +1.33%	49.00	50.00	48.95	49.65	49.23	36.11	396,500
3/30/2022	-1.30 / -2.58%	50.20	50.70	48.05	49.00	49.26	35.64	1,335,300
3/29/2022	+1.50 / +3.07%	49.00	50.70	49.00	50.30	50.08	36.58	511,900
3/28/2022	-0.95 / -1.91%	49.00	49.60	48.50	48.80	49.01	35.49	537,100
3/25/2022	-0.35 / -0.70%	49.80	50.70	49.65	49.75	49.94	36.18	467,700
3/24/2022	+0.60 / +1.21%	48.60	50.80	48.60	50.10	49.75	36.44	944,300
3/23/2022	-1.90 / -3.70%	51.20	51.30	49.50	49.50	50.18	36.00	1,001,100
3/22/2022	-0.50 / -0.96%	52.20	52.50	51.00	51.40	51.59	37.38	578,700
3/21/2022	+0.10 / +0.19%	52.50	52.50	51.00	51.90	51.56	37.75	453,700
3/18/2022	0.00 / 0.00%	51.80	52.90	51.00	51.80	51.71	37.67	659,500
3/17/2022	-0.50 / -0.96%	52.10	52.60	51.00	51.80	51.90	37.67	364,900

<<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%