Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/7/2022	-0.50 / -0.93%	53.20	53.40	52.40	53.00	52.88	50.54	7,300
1/6/2022	0.00 / 0.00%	52.60	53.50	52.30	53.50	52.77	51.02	45,000
1/5/2022	+0.30 / +0.56%	53.30	53.80	53.30	53.50	53.64	51.02	26,100
1/4/2022	+0.40 / +0.76%	53.00	54.00	53.00	53.20	53.60	50.73	26,000
12/31/2021	-0.40 / -0.75%	53.30	53.30	52.70	52.80	52.96	50.35	5,400
12/30/2021	+0.30 / +0.57%	53.40	53.50	53.20	53.20	53.38	50.73	3,800
12/29/2021	0.00 / 0.00%	53.40	53.40	52.90	52.90	53.02	50.45	21,200
12/28/2021	+0.40 / +0.76%	52.70	53.30	52.50	52.90	53.03	50.45	13,600
12/27/2021	-0.30 / -0.57%	53.20	53.20	52.20	52.50	52.70	50.07	12,200
12/24/2021	+0.70 / +1.34%	52.10	53.30	52.10	52.80	52.30	50.35	9,200
12/23/2021	-0.80 / -1.51%	52.90	53.10	52.00	52.10	52.71	49.68	29,700
12/22/2021	+1.90 / +3.73%	54.00	54.40	51.20	52.90	53.02	50.45	52,400
12/21/2021	-1.70 / -3.23%	53.70	53.70	51.00	51.00	51.87	48.64	39,500
12/20/2021	-0.90 / -1.68%	52.90	54.30	52.20	52.70	52.75	50.26	42,200
12/17/2021	-0.30 / -0.56%	54.30	54.30	52.20	53.60	52.72	51.11	23,900
12/16/2021	+1.40 / +2.67%	53.50	55.00	52.70	53.90	53.45	51.40	16,300
12/15/2021	-0.50 / -0.94%	53.80	53.80	51.50	52.50	52.49	50.07	48,200
12/14/2021	-0.80 / -1.49%	54.00	54.10	53.00	53.00	53.44	50.54	22,400
12/13/2021	+0.30 / +0.56%	53.70	53.80	53.00	53.80	53.31	51.31	25,500
12/10/2021	-0.50 / -0.93%	53.70	54.90	53.50	53.50	53.75	51.02	37,600
12/9/2021	-1.00 / -1.82%	53.70	54.90	53.70	54.00	54.11	51.50	12,900
12/8/2021	+1.60 / +3.00%	53.70	55.20	53.60	55.00	54.37	52.45	35,000
12/7/2021	+1.00 / +1.91%	53.00	53.50	52.60	53.40	53.22	50.92	5,700
12/6/2021	-1.50 / -2.78%	53.10	54.00	52.30	52.40	52.90	49.97	20,700
12/3/2021	-1.10 / -2.00%	55.00	55.60	53.70	53.90	55.15	51.40	10,300
12/2/2021	+2.10 / +3.97%	56.60	56.60	53.70	55.00	56.01	52.45	100,800
12/1/2021	-0.20 / -0.38%	53.20	53.50	52.70	52.90	52.97	50.45	15,800
11/30/2021	0.00 / 0.00%	53.10	54.00	53.10	53.10	53.26	50.64	16,400
11/29/2021	-1.40 / -2.57%	53.20	53.90	53.00	53.10	53.26	50.64	45,200
11/26/2021	+0.50 / +0.93%	53.90	54.90	53.50	54.50	54.27	51.97	13,100

<<Previous 30 days Next 30 days>>

AST News

18/11	AST: Record date for the 2024 cash dividend payment
12/11	AST: BOD resolution dated November 08, 2024
01/10	AST: Nghị quyết HĐQT về việc phê duyệt và tổ chức thực hiện các hợp đồng/giao dịch thuộc thẩm quyền của HĐQT
20/08	AST: 2024 AGM resolution
23/07	AST: AST signs Auditing Contract

More News

Related Companies

	Volume	Price	Change
ABR	0	13.10	0.00%
AMD	0	1.10	0.00%
BSC	0	14.60	0.00%
BTT	100	35.00	0.00%
CEN	176,200	2.20	4.76%
CMV	2,100	8.70	-4.40%
DGW	843,100	41.45	0.00%
FRT	1,204,100	173.20	1.94%
GCB	0	18.00	0.00%