Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/27/2020	+0.05 / +0.91%	5.50	5.55	5.50	5.55	5.52	4.91	12,930
11/26/2020	0.00 / 0.00%	5.59	5.59	5.50	5.50	5.53	4.86	27,160
11/25/2020	-0.10 / -1.79%	5.59	5.59	5.50	5.50	5.53	4.86	32,510
11/24/2020	-0.05 / -0.88%	5.65	5.65	5.50	5.60	5.52	4.95	72,570
11/23/2020	-0.03 / -0.53%	5.41	5.68	5.35	5.65	5.40	5.00	20,750
11/20/2020	-0.06 / -1.05%	5.74	5.80	5.34	5.68	5.42	5.02	51,480
11/19/2020	+0.07 / +1.23%	5.97	5.97	5.67	5.74	5.71	5.08	48,310
11/18/2020	+0.02 / +0.35%	5.69	5.69	5.60	5.67	5.63	5.01	40,370
11/17/2020	+0.19 / +3.48%	5.46	5.65	5.46	5.65	5.51	5.00	65,680
11/16/2020	0.00 / 0.00%	5.46	5.53	5.46	5.46	5.49	4.83	16,520
11/13/2020	+0.01 / +0.18%	5.50	5.50	5.45	5.46	5.45	4.83	15,650
11/12/2020	0.00 / 0.00%	5.45	5.50	5.45	5.45	5.45	4.82	22,550
11/11/2020	+0.05 / +0.93%	5.45	5.50	5.40	5.45	5.43	4.82	25,300
11/10/2020	-0.05 / -0.92%	5.50	5.50	5.40	5.40	5.45	4.78	17,550
11/9/2020	+0.01 / +0.18%	5.49	5.49	5.45	5.45	5.48	4.82	950
11/6/2020	0.00 / 0.00%	5.44	5.44	5.44	5.44	5.44	4.81	720
11/5/2020	-0.02 / -0.37%	5.46	5.46	5.44	5.44	5.45	4.81	8,370
11/4/2020	0.00 / 0.00%	5.46	5.55	5.20	5.46	5.38	4.83	32,970
11/3/2020	-0.04 / -0.73%	5.64	5.64	5.46	5.46	5.50	4.83	11,590
11/2/2020	+0.10 / +1.85%	5.55	5.55	5.30	5.50	5.39	4.86	13,670
10/30/2020	0.00 / 0.00%	5.59	5.60	5.40	5.40	5.42	4.78	13,280
10/29/2020	-0.10 / -1.82%	5.36	5.62	5.36	5.40	5.46	4.78	14,090
10/28/2020	-0.12 / -2.14%	5.98	5.98	5.50	5.50	5.53	4.86	15,910
10/27/2020	-0.09 / -1.58%	5.43	5.80	5.43	5.62	5.78	4.97	30,090
10/26/2020	-0.03 / -0.52%	5.62	5.74	5.62	5.71	5.69	5.05	29,900
10/23/2020	-0.06 / -0.95%	6.39	6.39	6.22	6.24	6.28	5.08	22,120
10/22/2020	+0.11 / +1.78%	6.20	6.30	6.20	6.30	6.27	5.13	49,960
10/21/2020	+0.04 / +0.65%	6.25	6.25	6.10	6.19	6.22	5.04	53,510
10/20/2020	-0.01 / -0.16%	6.16	6.20	6.10	6.15	6.19	5.00	34,900
10/19/2020	0.00 / 0.00%	6.14	6.20	6.10	6.16	6.15	5.01	45,040

<<Previous 30 days Next 30 days>>

ASP News

24/02	ASP: Record date for collecting shareholders' written opinions
19/02	ASP: Plan for collecting shareholders' written opinions
10/02	ASP: Information on freezing collateral
04/02	ASP: Report on Corporate Governance 2024
23/12	ASP: Report on overcoming the status of warned securities

More News

Related Companies

	Volume	Price	Change
CNG	129,200	31.45	0.32%
GAS	809,600	68.70	0.15%
HFC	0	7.50	0.00%
MTG	100	9.80	13.95%
PCG	31,200	3.10	-3.13%
PEG	300	6.00	-9.09%
PGC	75,300	15.50	-0.32%
PGD	4,800	31.20	0.00%
PGS	0	32.10	0.00%