Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/29/2021	-0.60 / -1.07%	55.80	56.00	55.00	55.40	55.60	31.05	1,494,300
7/28/2021	+1.90 / +3.51%	54.50	56.50	54.50	56.00	55.54	31.38	2,451,900
7/27/2021	+3.50 / +6.92%	50.70	54.10	50.70	54.10	52.44	30.32	11,377,800
7/26/2021	0.00 / 0.00%	50.50	51.00	50.50	50.60	50.74	28.36	2,073,100
7/23/2021	-0.50 / -0.98%	51.10	51.30	50.60	50.60	50.93	28.36	2,381,000
7/22/2021	+0.40 / +0.79%	50.70	51.20	50.50	51.10	50.83	28.64	2,322,000
7/21/2021	+0.30 / +0.60%	50.40	50.70	50.30	50.70	50.46	28.41	2,076,600
7/20/2021	+0.10 / +0.20%	50.40	50.50	49.50	50.40	49.98	28.25	2,106,700
7/19/2021	-0.30 / -0.59%	50.30	50.50	49.50	50.30	50.00	28.19	2,721,500
7/16/2021	-0.10 / -0.20%	50.70	51.00	50.10	50.60	50.62	28.36	2,360,600
7/15/2021	+0.30 / +0.60%	50.40	50.70	50.10	50.70	50.38	28.41	2,475,600
7/14/2021	-0.10 / -0.20%	50.50	50.80	49.80	50.40	50.25	28.25	2,164,100
7/13/2021	+0.10 / +0.20%	50.70	50.80	50.20	50.50	50.43	28.30	2,453,100
7/12/2021	-0.80 / -1.56%	50.90	51.00	50.00	50.40	50.38	28.25	2,683,200
7/9/2021	-0.20 / -0.39%	51.00	51.40	50.80	51.20	51.11	28.69	1,945,000
7/8/2021	+0.20 / +0.39%	51.40	51.40	50.50	51.40	51.07	28.81	3,478,000
7/7/2021	+0.60 / +1.19%	50.20	51.50	50.10	51.20	50.66	28.69	3,501,500
7/6/2021	-0.90 / -1.75%	51.30	51.30	50.60	50.60	51.00	28.36	2,540,300
7/5/2021	-0.10 / -0.19%	51.80	51.80	51.00	51.50	51.29	28.86	4,259,500
7/2/2021	-0.20 / -0.39%	51.80	52.20	51.50	51.60	51.86	28.92	5,218,300
7/1/2021	+0.60 / +1.17%	51.80	51.90	51.20	51.80	51.60	29.03	3,963,800
6/30/2021	+0.20 / +0.39%	51.10	51.70	51.00	51.20	51.26	28.69	2,995,000
6/29/2021	+0.10 / +0.20%	50.60	52.10	50.00	51.00	50.92	28.58	5,025,200
6/28/2021	+0.60 / +1.19%	50.10	50.90	49.90	50.90	50.28	28.53	4,578,200
6/25/2021	+0.20 / +0.40%	50.10	50.50	49.40	50.30	49.98	28.19	2,934,200
6/24/2021	+0.20 / +0.40%	49.90	50.20	49.20	50.10	49.77	28.08	3,034,100
6/23/2021	-0.10 / -0.20%	49.80	49.90	49.10	49.90	49.44	27.97	2,836,400
6/22/2021	-0.50 / -0.99%	50.00	50.10	49.60	50.00	49.88	28.02	2,356,200
6/21/2021	-0.30 / -0.59%	50.60	50.70	50.00	50.50	50.32	28.30	2,003,500
6/18/2021	+0.30 / +0.59%	50.20	50.90	49.30	50.80	50.07	28.47	4,013,000

<<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%