Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/20/2021	-0.65 / -1.48%	44.50	44.50	43.25	43.30	43.73	24.27	591,500
9/17/2021	+0.10 / +0.23%	43.85	44.70	43.80	43.95	44.00	24.63	467,400
9/16/2021	+0.55 / +1.27%	43.00	45.00	42.55	43.85	43.66	24.58	857,900
9/15/2021	-1.00 / -2.26%	44.50	44.50	43.30	43.30	43.52	24.27	1,165,900
9/14/2021	-0.70 / -1.56%	45.00	45.00	44.30	44.30	44.56	24.83	907,900
9/13/2021	-0.50 / -1.10%	45.50	45.50	44.90	45.00	45.04	25.22	1,064,200
9/10/2021	-0.60 / -1.30%	46.50	46.80	45.50	45.50	46.05	25.50	722,800
9/9/2021	+0.55 / +1.21%	45.10	46.30	45.10	46.10	45.72	25.84	456,700
9/8/2021	-1.35 / -2.88%	46.90	46.90	45.50	45.55	45.72	25.53	456,200
9/7/2021	-0.10 / -0.21%	47.20	47.20	44.95	46.90	45.86	26.28	2,092,200
9/6/2021	-0.80 / -1.67%	48.00	48.60	47.00	47.00	47.28	26.34	766,200
9/1/2021	-0.20 / -0.42%	48.00	48.70	47.70	47.80	48.09	26.79	429,700
8/31/2021	+0.90 / +1.91%	47.20	49.40	47.00	48.00	47.63	26.90	836,900
8/30/2021	+0.10 / +0.21%	47.00	47.65	47.00	47.10	47.26	26.40	720,600
8/27/2021	0.00 / 0.00%	46.60	47.00	45.05	47.00	46.10	26.34	1,114,200
8/26/2021	-0.55 / -1.16%	47.55	47.65	46.80	47.00	47.35	26.34	835,800
8/25/2021	+0.10 / +0.21%	47.45	47.60	47.00	47.55	47.39	26.65	590,400
8/24/2021	-0.05 / -0.11%	46.60	47.60	46.20	47.45	47.06	26.59	1,103,800
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

<<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%