Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/25/2019	+0.20 / +0.32%	62.80	64.00	62.80	63.00	63.21	34.68	62,660
1/24/2019	-0.10 / -0.16%	62.80	63.00	62.50	62.80	62.81	34.57	61,220
1/23/2019	+0.10 / +0.16%	62.80	63.20	62.60	62.90	62.81	34.62	69,100
1/22/2019	0.00 / 0.00%	62.80	63.10	62.60	62.80	62.77	34.57	62,850
1/21/2019	+0.20 / +0.32%	62.60	63.20	62.60	62.80	62.96	34.57	71,890
1/18/2019	+0.30 / +0.48%	63.00	64.00	62.20	62.60	62.94	34.46	75,880
1/17/2019	-3.20 / -4.89%	65.60	65.60	62.20	62.30	63.03	34.29	105,300
1/16/2019	-3.70 / -5.35%	69.00	69.10	64.70	65.50	66.86	36.05	121,340
1/15/2019	-1.30 / -1.84%	70.50	70.70	69.00	69.20	69.83	38.09	69,580
1/14/2019	-0.80 / -1.12%	71.40	71.40	70.30	70.50	70.68	38.81	59,650
1/11/2019	-0.40 / -0.56%	71.70	71.70	70.70	71.30	71.00	39.25	71,750
1/10/2019	+0.20 / +0.28%	71.50	71.80	71.30	71.70	71.57	39.47	72,150
1/9/2019	+1.20 / +1.71%	70.30	71.70	70.30	71.50	71.10	39.36	103,950
1/8/2019	+1.00 / +1.44%	69.30	70.40	69.30	70.30	70.09	38.70	102,510
1/7/2019	+0.30 / +0.43%	69.00	69.40	69.00	69.30	69.17	38.15	69,760
1/4/2019	0.00 / 0.00%	69.00	69.00	68.00	69.00	68.62	37.98	74,020
1/3/2019	-0.20 / -0.29%	69.20	69.40	68.60	69.00	69.06	37.98	70,010
1/2/2019	0.00 / 0.00%	69.00	69.50	68.50	69.20	68.82	38.09	75,820
12/28/2018	+0.30 / +0.44%	68.90	69.20	68.30	69.20	68.67	38.09	85,050
12/27/2018	-0.30 / -0.43%	69.20	69.50	68.20	68.90	68.95	37.93	77,100
12/26/2018	+0.20 / +0.29%	69.00	69.30	68.80	69.20	69.03	38.09	85,070
12/25/2018	-1.00 / -1.43%	70.00	70.40	69.00	69.00	69.74	37.98	411,370
12/24/2018	-0.60 / -0.85%	70.70	70.70	69.90	70.00	70.08	38.53	887,400
12/21/2018	0.00 / 0.00%	70.60	70.80	70.40	70.60	70.65	38.86	1,159,630
12/20/2018	+0.30 / +0.43%	70.30	70.60	70.00	70.60	70.35	38.86	115,790
12/19/2018	-0.60 / -0.85%	71.20	71.30	70.00	70.30	70.82	38.70	124,100
12/18/2018	+1.00 / +1.43%	69.90	70.90	69.30	70.90	69.94	39.03	330,390
12/17/2018	-0.30 / -0.43%	70.20	70.20	69.60	69.90	69.86	38.48	111,770
12/14/2018	+0.40 / +0.57%	70.00	71.00	70.00	70.20	70.51	38.64	904,660
12/13/2018	+0.20 / +0.29%	69.60	69.80	69.50	69.80	69.67	38.42	121,840

<<Previous 30 days Next 30 days>>

AST News

29/09	AST: Record date for EGM 2026
23/09	AST: Approval of the 2026 EGM holding
22/09	AST: Change in personnel
17/09	AST: Report Affiliated organization trade
16/09	AST: Report on the day becoming major shareholders - Sojitz Corporation

More News

Related Companies

	Volume	Price	Change
ABR	0	10.35	0.00%
BTT	0	39.50	0.00%
CEN	14,800	1.30	0.00%
CMV	0	7.55	0.00%
DGW	1,233,100	47.25	-1.05%
DMX	255,900	76.30	0.00%
FRT	514,500	149.60	-0.86%