Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
10/17/2019	+0.40 / +0.58%	68.60	69.10	68.60	68.90	68.95	62.43	66,480
10/16/2019	+0.50 / +0.74%	68.40	68.90	68.40	68.50	68.72	62.07	75,990
10/15/2019	-0.10 / -0.15%	68.30	68.50	67.90	68.00	68.30	61.61	69,210
10/14/2019	0.00 / 0.00%	68.20	68.80	67.80	68.10	68.44	61.70	48,740
10/11/2019	+1.10 / +1.64%	67.20	68.30	67.20	68.10	68.02	61.70	203,490
10/10/2019	+0.10 / +0.15%	67.00	67.00	66.70	67.00	66.85	60.71	46,630
10/9/2019	-0.30 / -0.45%	67.20	67.80	66.80	66.90	67.23	60.62	41,930
10/8/2019	-2.00 / -2.89%	69.40	69.40	67.20	67.20	68.01	60.89	60,270
10/7/2019	+2.40 / +3.59%	67.40	69.90	67.30	69.20	68.61	62.70	144,180
10/4/2019	+0.60 / +0.91%	66.50	67.10	66.50	66.80	66.65	60.53	48,570
10/3/2019	-0.40 / -0.60%	66.60	66.80	65.80	66.20	66.16	59.98	62,800
10/2/2019	-0.10 / -0.15%	66.70	66.90	66.30	66.60	66.60	60.34	54,050
10/1/2019	+0.30 / +0.45%	66.40	67.10	66.40	66.70	66.79	60.44	52,160
9/30/2019	+1.20 / +1.84%	65.20	66.40	65.00	66.40	65.80	60.16	60,440
9/27/2019	0.00 / 0.00%	65.20	66.10	65.00	65.20	65.50	59.08	66,720

<<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%