Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/31/2022	-0.50 / -1.25%	39.80	39.80	39.05	39.40	39.38	28.65	244,400
5/30/2022	+1.60 / +4.18%	38.25	40.90	38.10	39.90	39.53	29.02	460,600
5/27/2022	-0.05 / -0.13%	38.60	38.60	38.00	38.30	38.27	27.85	189,100
5/26/2022	+0.35 / +0.92%	38.20	38.95	38.00	38.35	38.36	27.89	200,400
5/25/2022	+0.20 / +0.53%	37.80	39.00	37.10	38.00	37.81	27.64	334,600
5/24/2022	0.00 / 0.00%	37.60	37.80	37.25	37.80	37.61	27.49	215,300
5/23/2022	0.00 / 0.00%	37.65	37.80	37.40	37.80	37.64	27.49	609,800
5/20/2022	0.00 / 0.00%	38.00	38.00	37.20	37.80	37.76	27.49	160,800
5/19/2022	-0.20 / -0.53%	37.90	38.00	37.30	37.80	37.74	27.49	188,400
5/18/2022	-0.50 / -1.30%	38.70	38.70	37.90	38.00	38.10	27.64	169,100
5/17/2022	+0.70 / +1.85%	37.80	38.50	37.00	38.50	37.90	28.00	297,300
5/16/2022	0.00 / 0.00%	37.10	38.95	37.10	37.80	37.68	27.49	350,000
5/13/2022	0.00 / 0.00%	36.65	37.80	36.15	37.80	37.24	27.49	591,100
5/12/2022	0.00 / 0.00%	37.20	37.80	36.40	37.80	37.39	27.49	393,800
5/11/2022	0.00 / 0.00%	38.00	38.00	37.35	37.80	37.73	27.49	208,800
5/10/2022	-0.20 / -0.53%	36.10	37.80	36.10	37.80	37.13	27.49	215,000
5/9/2022	-1.10 / -2.81%	37.90	38.50	36.50	38.00	37.72	27.64	598,400
5/6/2022	-0.45 / -1.14%	39.10	39.10	38.50	39.10	39.02	28.44	183,800
5/5/2022	-0.45 / -1.13%	39.80	40.00	39.40	39.55	39.60	28.76	116,000
5/4/2022	-0.05 / -0.12%	39.95	40.10	39.30	40.00	39.83	29.09	215,400
4/29/2022	+0.05 / +0.13%	40.00	40.40	39.80	40.05	40.01	29.13	208,400
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

<<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%