Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/18/2020	+0.01 / +0.19%	5.19	5.25	5.13	5.14	5.16	3.54	1,438,330
3/17/2020	+0.03 / +0.59%	5.10	5.13	5.00	5.13	5.08	3.53	2,860,550
3/16/2020	-0.10 / -1.92%	5.15	5.24	5.08	5.10	5.16	3.51	1,207,660
3/13/2020	0.00 / 0.00%	4.91	5.25	4.86	5.20	4.99	3.58	1,579,140
3/12/2020	-0.35 / -6.31%	5.42	5.47	5.17	5.20	5.23	3.58	2,717,460
3/11/2020	-0.06 / -1.07%	5.67	5.75	5.23	5.55	5.54	3.82	1,790,500
3/10/2020	+0.08 / +1.45%	5.26	5.62	5.26	5.61	5.48	3.86	1,525,910
3/9/2020	-0.41 / -6.90%	5.55	5.70	5.53	5.53	5.56	3.80	2,272,320
3/6/2020	+0.26 / +4.58%	5.69	5.99	5.64	5.94	5.77	4.09	3,425,770
3/5/2020	-0.09 / -1.56%	5.79	5.82	5.66	5.68	5.76	3.91	2,251,110
3/4/2020	-0.05 / -0.86%	5.83	5.86	5.76	5.77	5.80	3.97	2,290,840
3/3/2020	+0.08 / +1.39%	5.80	5.83	5.74	5.82	5.77	4.00	2,475,600
3/2/2020	-0.06 / -1.03%	5.81	5.82	5.69	5.74	5.73	3.95	1,728,910
2/28/2020	+0.20 / +3.57%	5.50	5.91	5.49	5.80	5.74	3.99	4,498,800
2/27/2020	+0.15 / +2.75%	5.47	5.60	5.47	5.60	5.53	3.85	2,273,020
2/26/2020	-0.07 / -1.27%	5.50	5.50	5.44	5.45	5.45	3.75	836,480
2/25/2020	+0.02 / +0.36%	5.44	5.53	5.37	5.52	5.43	3.80	1,989,350
2/24/2020	-0.35 / -5.98%	5.73	5.75	5.48	5.50	5.58	3.78	2,724,180
2/21/2020	-0.13 / -2.17%	5.99	5.99	5.83	5.85	5.93	4.02	1,370,180
2/20/2020	+0.11 / +1.87%	5.90	6.06	5.90	5.98	5.98	4.11	1,955,080
2/19/2020	+0.08 / +1.38%	5.80	5.87	5.79	5.87	5.84	4.04	1,355,950
2/18/2020	+0.04 / +0.70%	5.75	5.79	5.72	5.79	5.75	3.98	1,372,360
2/17/2020	-0.05 / -0.86%	5.75	5.78	5.72	5.75	5.75	3.96	1,434,210
2/14/2020	-0.04 / -0.68%	5.84	5.84	5.78	5.80	5.81	3.99	1,121,240
2/13/2020	+0.09 / +1.57%	5.77	5.87	5.76	5.84	5.81	4.02	1,401,150
2/12/2020	+0.05 / +0.88%	5.70	5.79	5.69	5.75	5.72	3.96	1,211,490
2/11/2020	0.00 / 0.00%	5.72	5.80	5.69	5.70	5.74	3.92	1,229,400
2/10/2020	-0.11 / -1.89%	5.79	5.79	5.69	5.70	5.72	3.92	1,063,440
2/7/2020	-0.05 / -0.85%	5.87	5.88	5.80	5.81	5.84	4.00	1,393,340
2/6/2020	+0.20 / +3.53%	5.67	5.97	5.65	5.86	5.77	4.03	2,477,290

<<Previous 30 days Next 30 days>>

ASM News

20/05	ASM: Signing an audit service agreement
20/05	ASM: Plan for stock dividend payment
20/05	ASM: Approving change of branch name
04/05	ASM: Report on change of ownership of major shareholders - PYN
25/04	ASM: Change in personnel

More News

Related Companies

	Volume	Price	Change
AAV	1,980,900	6.10	8.93%
AGG	3,588,100	26.20	3.97%
API	1,524,600	7.20	9.09%
BCR	805,200	5.70	-1.72%
BII	0	0.90	0.00%
BVL	400	11.90	9.17%
C21	1,100	16.50	1.85%
CCI	100	20.00	-5.21%