Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/18/2020	-2.50 / -3.21%	78.00	78.50	74.90	75.40	76.07	70.23	33,180
2/17/2020	-1.00 / -1.27%	79.90	79.90	77.90	77.90	78.29	72.56	27,870
2/14/2020	+1.10 / +1.41%	78.20	79.50	77.90	78.90	78.32	73.49	31,140
2/13/2020	+0.80 / +1.04%	77.30	77.80	77.00	77.80	77.46	72.47	34,390
2/12/2020	+0.50 / +0.65%	77.00	77.80	75.80	77.00	76.87	71.72	29,010
2/11/2020	+0.70 / +0.92%	75.80	76.50	75.80	76.50	76.29	71.26	31,080
2/10/2020	-1.50 / -1.94%	77.30	77.30	75.00	75.80	75.59	70.60	41,820
2/7/2020	-0.70 / -0.90%	78.00	78.00	77.30	77.30	77.61	72.00	35,550
2/6/2020	-1.00 / -1.27%	81.00	81.00	77.80	78.00	78.28	72.65	38,850
2/5/2020	0.00 / 0.00%	81.00	81.00	78.80	79.00	79.51	73.59	31,530
2/4/2020	-3.00 / -3.66%	81.00	83.00	78.70	79.00	79.82	73.59	31,560
2/3/2020	+0.50 / +0.61%	78.00	82.00	75.80	82.00	76.88	76.38	43,980
1/31/2020	-2.50 / -2.98%	84.00	84.00	81.50	81.50	82.34	75.91	23,900
1/30/2020	-3.00 / -3.45%	82.00	86.00	81.40	84.00	82.60	78.24	61,500
1/22/2020	+0.70 / +0.81%	86.30	87.30	86.30	87.00	86.66	81.04	22,560
1/21/2020	+0.80 / +0.94%	87.00	87.50	86.00	86.30	86.80	80.38	36,980
1/20/2020	+0.70 / +0.83%	85.00	85.50	84.50	85.50	85.12	79.64	32,600
1/17/2020	+0.20 / +0.24%	84.60	85.00	84.60	84.80	84.71	78.99	32,110
1/16/2020	-0.40 / -0.47%	85.00	85.00	84.40	84.60	84.68	78.80	32,970
1/15/2020	+0.30 / +0.35%	85.00	85.00	84.00	85.00	84.82	79.17	33,340
1/14/2020	+2.20 / +2.67%	82.50	85.30	82.50	84.70	84.53	78.89	58,030
1/13/2020	-0.50 / -0.60%	82.10	82.50	82.00	82.50	82.41	76.85	34,670
1/10/2020	-1.50 / -1.78%	85.00	85.00	82.00	83.00	82.63	77.31	124,870
1/9/2020	+0.60 / +0.72%	85.00	85.50	82.70	84.50	83.43	78.71	37,960
1/8/2020	-4.10 / -4.66%	87.00	87.00	83.50	83.90	84.42	78.15	37,740
1/7/2020	-1.00 / -1.12%	89.00	89.20	87.80	88.00	88.25	81.97	31,160
1/6/2020	+4.80 / +5.70%	84.50	89.00	84.10	89.00	86.07	82.90	44,450
1/3/2020	-0.80 / -0.94%	85.90	85.90	84.20	84.20	84.77	78.43	34,810
1/2/2020	0.00 / 0.00%	86.00	86.00	85.00	85.00	85.55	79.17	32,590
12/31/2019	-0.20 / -0.23%	85.20	85.40	84.50	85.00	84.82	79.17	33,730

<<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%