Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/23/2021	-1.80 / -3.65%	49.35	49.80	47.50	47.50	48.38	26.62	1,045,700
8/20/2021	-1.70 / -3.33%	51.10	51.60	48.10	49.30	50.58	27.63	1,504,300
8/19/2021	-0.20 / -0.39%	50.90	51.20	50.70	51.00	50.92	28.58	546,200
8/18/2021	-1.30 / -2.48%	52.70	52.70	51.10	51.20	51.62	28.69	1,405,400
8/17/2021	0.00 / 0.00%	53.40	53.50	52.20	52.50	52.96	29.42	1,934,700
8/16/2021	+2.60 / +5.21%	50.30	52.50	50.30	52.50	51.45	29.42	1,588,000
8/13/2021	-0.70 / -1.38%	51.20	51.20	49.70	49.90	50.25	27.97	710,200
8/12/2021	+0.60 / +1.20%	50.00	51.50	49.35	50.60	50.42	28.36	1,247,300
8/11/2021	-1.40 / -2.72%	51.00	51.00	49.60	50.00	50.24	28.02	2,829,400
8/10/2021	-0.60 / -1.15%	52.00	52.10	51.20	51.40	51.59	28.81	1,667,300
8/9/2021	-0.10 / -0.19%	52.00	52.70	51.50	52.00	52.04	29.14	1,463,900
8/6/2021	-0.60 / -1.14%	52.50	54.00	51.80	52.10	52.53	29.20	2,081,700
8/5/2021	-1.10 / -2.04%	53.70	54.50	52.70	52.70	53.40	29.54	1,362,000
8/4/2021	-0.30 / -0.55%	54.10	54.90	53.60	53.80	54.01	30.15	940,400
8/3/2021	-0.60 / -1.10%	54.70	54.90	53.70	54.10	54.21	30.32	865,800
8/2/2021	+1.20 / +2.24%	53.10	54.90	53.00	54.70	54.04	30.66	1,923,100
7/30/2021	-1.90 / -3.43%	55.00	55.10	53.50	53.50	54.32	29.98	3,733,500
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

<<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%