Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/28/2021	-0.25 / -0.51%	48.70	48.90	48.30	48.45	48.49	27.15	2,607,400
5/27/2021	-0.30 / -0.61%	49.00	49.20	48.35	48.70	48.71	27.29	1,655,900
5/26/2021	+0.30 / +0.62%	48.70	49.00	48.60	49.00	48.77	27.46	2,744,600
5/25/2021	+0.20 / +0.41%	48.60	49.15	48.30	48.70	48.76	27.29	3,619,100
5/24/2021	+0.90 / +1.89%	47.70	48.50	47.20	48.50	47.61	27.18	3,342,400
5/21/2021	+0.10 / +0.21%	47.50	47.60	47.20	47.60	47.47	26.68	2,034,800
5/20/2021	+0.30 / +0.64%	47.30	47.50	47.00	47.50	47.27	26.62	2,791,500
5/19/2021	+0.40 / +0.85%	46.80	47.30	46.70	47.20	47.03	26.45	2,759,800
5/18/2021	-0.20 / -0.43%	46.70	47.00	46.45	46.80	46.45	26.23	2,871,100
5/17/2021	-0.20 / -0.42%	47.20	47.50	46.35	47.00	46.35	26.34	2,626,000
5/14/2021	-0.30 / -0.63%	47.50	47.80	46.90	47.20	47.19	26.45	3,013,200
5/13/2021	+0.40 / +0.85%	47.10	47.50	46.80	47.50	47.18	26.62	4,034,200
5/12/2021	+0.70 / +1.51%	46.80	47.30	46.55	47.10	46.85	26.40	3,060,100
5/11/2021	+0.85 / +1.87%	45.50	47.00	45.50	46.40	46.28	26.00	4,204,600
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

<<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%