Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/2/2023	-0.20 / -0.36%	55.50	55.50	55.20	55.30	55.35	52.74	51,300
2/1/2023	-1.50 / -2.63%	56.60	57.40	55.50	55.50	56.27	52.93	53,300
1/31/2023	0.00 / 0.00%	57.40	57.40	56.60	57.00	56.90	54.36	78,800
1/30/2023	-0.30 / -0.52%	57.30	57.30	57.00	57.00	57.15	54.36	42,200
1/27/2023	-1.00 / -1.72%	58.00	60.00	56.50	57.30	57.55	54.64	59,600
1/19/2023	+1.30 / +2.28%	57.00	58.30	57.00	58.30	57.15	55.60	21,000
1/18/2023	+0.50 / +0.88%	56.50	57.20	56.50	57.00	56.56	54.36	14,500
1/17/2023	+0.70 / +1.25%	56.80	56.80	55.80	56.50	56.26	53.88	2,700
1/16/2023	-0.80 / -1.41%	56.10	56.50	55.80	55.80	56.07	53.21	2,000
1/13/2023	-0.10 / -0.18%	55.30	56.60	55.30	56.60	55.81	53.98	7,500
1/12/2023	+0.60 / +1.07%	58.00	58.00	56.20	56.70	57.33	54.07	2,800
1/11/2023	+0.10 / +0.18%	56.10	56.10	56.00	56.10	56.07	53.50	1,100
1/10/2023	-1.00 / -1.75%	55.20	56.50	55.20	56.00	55.88	53.40	7,800
1/9/2023	0.00 / 0.00%	57.00	57.40	56.30	57.00	56.73	54.36	2,300
1/6/2023	+0.60 / +1.06%	56.40	57.40	56.00	57.00	56.12	54.36	20,100
1/5/2023	-0.30 / -0.53%	56.00	57.00	56.00	56.40	56.42	53.79	1,300
1/4/2023	-0.10 / -0.18%	57.00	57.00	56.00	56.70	56.29	54.07	1,500
1/3/2023	-0.20 / -0.35%	57.00	58.00	56.60	56.80	57.17	54.17	8,600
12/30/2022	+3.50 / +6.54%	55.00	57.00	53.80	57.00	55.66	54.36	8,200
12/29/2022	-0.50 / -0.93%	54.00	57.00	53.30	53.50	55.59	51.02	5,700
12/28/2022	+0.60 / +1.12%	52.90	54.00	52.90	54.00	53.75	51.50	4,900
12/27/2022	+1.30 / +2.50%	52.10	53.50	52.10	53.40	53.27	50.92	2,100
12/26/2022	-1.90 / -3.52%	52.50	52.50	52.10	52.10	52.17	49.68	5,300
12/23/2022	-1.50 / -2.70%	53.00	54.00	52.50	54.00	53.31	51.50	4,000
12/22/2022	+2.50 / +4.72%	55.50	55.50	55.50	55.50	55.50	52.93	100
12/21/2022	0.00 / 0.00%	53.10	54.50	53.00	53.00	53.11	50.54	1,900
12/20/2022	-1.60 / -2.93%	54.60	54.60	53.00	53.00	53.67	50.54	6,000
12/19/2022	-0.90 / -1.62%	54.90	56.00	54.60	54.60	55.08	52.07	14,500
12/16/2022	+1.00 / +1.83%	55.00	55.50	54.60	55.50	54.86	52.93	14,000
12/15/2022	-0.50 / -0.91%	55.90	55.90	54.30	54.50	54.88	51.97	1,500

<<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	0	13.10	0.00%
AMD	0	1.10	0.00%
BSC	0	14.60	0.00%
BTT	100	35.00	0.00%
CEN	176,200	2.20	4.76%
CMV	2,100	8.70	-4.40%
DGW	843,100	41.45	0.00%
FRT	1,204,100	173.20	1.94%
GCB	0	18.00	0.00%