Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/24/2019	+1.70 / +2.07%	81.50	83.80	81.50	83.70	83.31	77.96	38,340
12/23/2019	+1.50 / +1.86%	80.50	83.40	80.50	82.00	82.20	76.38	42,140
12/20/2019	+0.50 / +0.63%	80.00	81.00	80.00	80.50	80.22	74.98	31,590
12/19/2019	0.00 / 0.00%	81.00	81.90	79.20	80.00	80.43	74.52	37,090
12/18/2019	+0.40 / +0.50%	79.60	81.80	79.00	80.00	79.98	74.52	41,710
12/17/2019	-2.90 / -3.52%	83.20	83.20	79.20	79.60	80.53	74.14	40,430
12/16/2019	0.00 / 0.00%	84.00	85.00	79.90	82.50	80.71	76.85	69,140
12/13/2019	0.00 / 0.00%	81.00	83.50	80.00	82.50	82.63	76.85	39,720
12/12/2019	-1.50 / -1.79%	86.90	86.90	80.10	82.50	82.21	76.85	40,860
12/11/2019	-2.30 / -2.67%	86.00	88.00	83.90	84.00	85.30	78.24	34,480
12/10/2019	-3.60 / -4.00%	89.10	89.90	86.00	86.30	87.39	80.38	62,100
12/9/2019	+5.40 / +6.39%	85.00	89.90	85.00	89.90	88.00	83.74	40,920
12/6/2019	-0.80 / -0.94%	85.60	85.60	82.00	84.50	84.12	78.71	40,610
12/5/2019	+3.30 / +4.02%	84.00	86.00	84.00	85.30	85.03	79.45	41,750
12/4/2019	+3.00 / +3.80%	79.80	82.50	77.50	82.00	79.45	76.38	42,190
12/3/2019	-0.80 / -1.00%	79.80	82.20	77.00	79.00	79.30	73.59	65,690
12/2/2019	+1.60 / +2.05%	78.80	79.80	78.20	79.80	78.98	74.33	41,150
11/29/2019	0.00 / 0.00%	78.50	79.00	77.80	78.20	78.12	72.84	40,720
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

<<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%