Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/10/2021	-0.10 / -0.22%	45.60	45.80	45.30	45.55	45.56	25.53	2,572,600
5/7/2021	0.00 / 0.00%	45.60	45.90	44.95	45.65	45.51	25.58	2,685,700
5/6/2021	+0.05 / +0.11%	45.45	46.00	45.45	45.65	45.64	25.58	2,615,200
5/5/2021	+0.65 / +1.45%	44.95	45.60	44.90	45.60	45.34	25.56	4,928,100
5/4/2021	+0.55 / +1.24%	44.35	45.00	44.20	44.95	44.73	25.19	4,219,000
4/29/2021	-0.20 / -0.45%	44.60	44.65	44.00	44.40	44.27	24.88	4,350,300
4/28/2021	+0.20 / +0.45%	44.00	44.70	44.00	44.60	44.40	25.00	4,773,200
4/27/2021	+0.40 / +0.91%	43.70	44.40	43.55	44.40	43.93	24.88	4,612,400
4/26/2021	-0.80 / -1.79%	44.80	45.00	43.50	44.00	44.17	24.66	3,698,500
4/23/2021	+0.30 / +0.67%	44.50	45.00	44.40	44.80	44.67	25.11	4,156,200
4/22/2021	+0.70 / +1.60%	44.40	44.50	43.90	44.50	44.17	24.94	4,967,500
4/20/2021	+0.50 / +1.15%	43.30	43.80	43.00	43.80	43.41	24.55	3,493,300
4/19/2021	+0.25 / +0.58%	43.05	43.40	42.70	43.30	43.16	24.27	3,514,000
4/16/2021	-0.10 / -0.23%	43.50	43.50	42.30	43.05	42.84	24.13	2,389,600
4/15/2021	+0.65 / +1.53%	42.50	43.20	41.90	43.15	42.49	24.18	3,883,100
4/14/2021	+0.75 / +1.80%	41.60	42.55	41.50	42.50	41.98	23.82	4,007,400
4/13/2021	-0.05 / -0.12%	41.80	41.80	41.30	41.75	41.54	23.40	2,374,600
4/12/2021	0.00 / 0.00%	41.80	41.80	41.00	41.80	41.39	23.43	2,173,500
4/9/2021	-0.35 / -0.83%	42.15	42.15	40.80	41.80	41.74	23.43	1,678,100
4/8/2021	+0.50 / +1.20%	41.80	42.30	41.80	42.15	42.03	23.62	2,939,800
4/7/2021	-0.05 / -0.12%	41.30	41.70	41.05	41.65	41.25	23.34	2,005,000
4/6/2021	-0.20 / -0.48%	41.90	41.90	41.10	41.70	41.46	23.37	2,050,600
4/5/2021	-0.25 / -0.59%	42.15	42.20	41.30	41.90	41.56	23.48	1,323,700
4/2/2021	-0.30 / -0.71%	42.45	42.50	42.00	42.15	42.19	23.62	1,785,900
4/1/2021	+0.30 / +0.71%	42.15	42.60	41.80	42.45	42.20	23.79	2,057,600
3/31/2021	+0.85 / +2.06%	41.30	42.30	41.30	42.15	42.05	23.62	2,023,700
3/30/2021	+1.10 / +2.74%	40.20	41.60	39.90	41.30	40.95	23.15	2,482,300
3/29/2021	+0.10 / +0.25%	40.00	40.20	39.60	40.20	39.83	22.53	2,362,600
3/26/2021	-0.30 / -0.74%	39.50	40.10	39.40	40.10	39.62	22.47	1,664,900
3/25/2021	+0.20 / +0.50%	40.00	40.40	39.10	40.40	39.85	22.64	2,544,700

<<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%