Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/25/2019	-1.40 / -1.82%	76.50	76.50	75.00	75.50	75.79	54.56	40,730
11/22/2019	-1.10 / -1.41%	78.00	78.00	75.70	76.90	77.02	55.57	53,530
11/21/2019	+2.10 / +2.77%	76.00	78.00	76.00	78.00	76.75	56.36	48,170
11/20/2019	+0.70 / +0.93%	75.50	75.90	75.00	75.90	75.55	54.85	42,580
11/19/2019	+1.40 / +1.90%	73.80	75.20	73.80	75.20	74.88	54.34	43,000
11/18/2019	+1.00 / +1.37%	73.00	73.80	73.00	73.80	73.54	53.33	41,040
11/15/2019	+1.30 / +1.82%	71.50	73.40	71.50	72.80	72.72	52.61	43,730
11/14/2019	-1.90 / -2.59%	73.40	73.40	71.30	71.50	71.80	51.67	41,240
11/13/2019	0.00 / 0.00%	73.50	73.60	72.50	73.40	73.04	51.59	40,690
11/12/2019	+1.20 / +1.66%	72.40	73.40	71.80	73.40	72.88	51.59	44,130
11/11/2019	-0.20 / -0.28%	72.00	73.00	71.50	72.20	72.09	50.75	46,400
11/8/2019	-0.10 / -0.14%	72.20	72.80	72.20	72.40	72.43	50.89	47,110
11/7/2019	-1.00 / -1.36%	73.50	74.00	72.20	72.50	72.74	50.96	43,250
11/6/2019	-0.50 / -0.68%	74.20	74.40	73.50	73.50	73.71	51.66	62,730
11/5/2019	+0.40 / +0.54%	73.80	74.00	73.20	74.00	73.77	52.02	52,340
11/4/2019	+0.60 / +0.82%	73.50	73.80	72.90	73.60	73.41	51.73	47,610
11/1/2019	+0.50 / +0.69%	72.20	73.20	72.20	73.00	72.89	51.31	52,710
10/31/2019	+0.10 / +0.14%	72.50	73.50	72.30	72.50	72.70	50.96	44,510
10/30/2019	-0.30 / -0.41%	72.70	72.70	71.50	72.40	72.13	50.89	62,370
10/29/2019	-1.30 / -1.76%	74.00	74.60	71.80	72.70	72.74	51.10	111,250
10/28/2019	+1.50 / +2.07%	72.60	74.00	72.60	74.00	73.60	52.02	46,180
10/25/2019	+1.40 / +1.97%	71.50	73.00	71.50	72.50	72.30	50.96	55,780
10/24/2019	+0.10 / +0.14%	71.00	71.20	70.50	71.10	70.95	49.98	48,710
10/23/2019	+1.00 / +1.43%	70.00	71.00	69.20	71.00	70.41	49.91	51,580
10/22/2019	0.00 / 0.00%	70.00	70.10	69.70	70.00	69.83	49.20	41,700
10/21/2019	+0.50 / +0.72%	69.50	70.00	69.20	70.00	69.63	49.20	45,610
10/18/2019	+0.60 / +0.87%	68.90	69.60	68.90	69.50	69.30	48.85	58,210
10/17/2019	+0.40 / +0.58%	68.60	69.10	68.60	68.90	68.95	48.43	66,480
10/16/2019	+0.50 / +0.74%	68.40	68.90	68.40	68.50	68.72	48.15	75,990
10/15/2019	-0.10 / -0.15%	68.30	68.50	67.90	68.00	68.30	47.80	69,210

<<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