Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/28/2019	+0.70 / +0.90%	77.80	78.20	77.20	78.20	77.54	72.84	44,220
11/27/2019	+2.30 / +3.06%	75.20	77.50	75.20	77.50	76.69	72.19	46,200
11/26/2019	-0.30 / -0.40%	75.20	75.50	74.60	75.20	75.08	70.05	42,210
11/25/2019	-1.40 / -1.82%	76.50	76.50	75.00	75.50	75.79	70.33	40,730
11/22/2019	-1.10 / -1.41%	78.00	78.00	75.70	76.90	77.02	71.63	53,530
11/21/2019	+2.10 / +2.77%	76.00	78.00	76.00	78.00	76.75	72.65	48,170
11/20/2019	+0.70 / +0.93%	75.50	75.90	75.00	75.90	75.55	70.70	42,580
11/19/2019	+1.40 / +1.90%	73.80	75.20	73.80	75.20	74.88	70.05	43,000
11/18/2019	+1.00 / +1.37%	73.00	73.80	73.00	73.80	73.54	68.74	41,040
11/15/2019	+1.30 / +1.82%	71.50	73.40	71.50	72.80	72.72	67.81	43,730
11/14/2019	-1.90 / -2.59%	73.40	73.40	71.30	71.50	71.80	66.60	41,240
11/13/2019	0.00 / 0.00%	73.50	73.60	72.50	73.40	73.04	66.51	40,690
11/12/2019	+1.20 / +1.66%	72.40	73.40	71.80	73.40	72.88	66.51	44,130
11/11/2019	-0.20 / -0.28%	72.00	73.00	71.50	72.20	72.09	65.42	46,400
11/8/2019	-0.10 / -0.14%	72.20	72.80	72.20	72.40	72.43	65.60	47,110
11/7/2019	-1.00 / -1.36%	73.50	74.00	72.20	72.50	72.74	65.69	43,250
11/6/2019	-0.50 / -0.68%	74.20	74.40	73.50	73.50	73.71	66.60	62,730
11/5/2019	+0.40 / +0.54%	73.80	74.00	73.20	74.00	73.77	67.05	52,340
11/4/2019	+0.60 / +0.82%	73.50	73.80	72.90	73.60	73.41	66.69	47,610
11/1/2019	+0.50 / +0.69%	72.20	73.20	72.20	73.00	72.89	66.14	52,710
10/31/2019	+0.10 / +0.14%	72.50	73.50	72.30	72.50	72.70	65.69	44,510
10/30/2019	-0.30 / -0.41%	72.70	72.70	71.50	72.40	72.13	65.60	62,370
10/29/2019	-1.30 / -1.76%	74.00	74.60	71.80	72.70	72.74	65.87	111,250
10/28/2019	+1.50 / +2.07%	72.60	74.00	72.60	74.00	73.60	67.05	46,180
10/25/2019	+1.40 / +1.97%	71.50	73.00	71.50	72.50	72.30	65.69	55,780
10/24/2019	+0.10 / +0.14%	71.00	71.20	70.50	71.10	70.95	64.42	48,710
10/23/2019	+1.00 / +1.43%	70.00	71.00	69.20	71.00	70.41	64.33	51,580
10/22/2019	0.00 / 0.00%	70.00	70.10	69.70	70.00	69.83	63.43	41,700
10/21/2019	+0.50 / +0.72%	69.50	70.00	69.20	70.00	69.63	63.43	45,610
10/18/2019	+0.60 / +0.87%	68.90	69.60	68.90	69.50	69.30	62.97	58,210

<<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	100	13.50	0.00%
AMD	0	1.10	0.00%
BSC	0	14.60	0.00%
BTT	0	33.30	0.00%
CEN	213,000	2.10	-4.55%
CMV	300	9.12	1.33%
DGW	4,587,700	43.25	5.10%
FRT	777,900	178.50	0.90%
GCB	0	18.00	0.00%