Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/22/2023	-0.30 / -0.53%	56.80	57.10	56.80	56.80	56.82	42.02	6,200
2/21/2023	0.00 / 0.00%	56.10	57.40	56.10	57.10	57.15	42.24	16,300
2/20/2023	+0.90 / +1.60%	56.30	57.10	56.20	57.10	56.64	42.24	14,300
2/17/2023	-0.80 / -1.40%	56.20	56.20	56.20	56.20	56.20	41.58	500
2/16/2023	+0.20 / +0.35%	57.00	57.00	56.80	57.00	56.89	42.17	204,900
2/15/2023	-0.20 / -0.35%	55.60	56.90	55.60	56.80	56.43	42.02	300
2/14/2023	+1.00 / +1.79%	55.50	57.00	55.50	57.00	56.56	42.17	5,400
2/13/2023	+0.40 / +0.72%	55.00	56.00	55.00	56.00	55.55	41.43	21,000
2/10/2023	-1.20 / -2.11%	56.00	56.40	55.50	55.60	55.92	41.13	103,400
2/9/2023	-0.10 / -0.18%	56.00	56.80	56.00	56.80	56.01	42.02	69,800
2/8/2023	+0.90 / +1.61%	57.00	57.00	55.10	56.90	56.01	42.10	24,500
2/7/2023	-1.00 / -1.75%	56.50	57.00	56.00	56.00	56.46	41.43	73,300
2/6/2023	+1.00 / +1.79%	58.90	58.90	56.00	57.00	56.49	42.17	72,600
2/3/2023	+0.70 / +1.27%	56.80	56.80	55.80	56.00	56.09	41.43	25,200
2/2/2023	-0.20 / -0.36%	55.50	55.50	55.20	55.30	55.35	40.91	51,300
2/1/2023	-1.50 / -2.63%	56.60	57.40	55.50	55.50	56.27	41.06	53,300
1/31/2023	0.00 / 0.00%	57.40	57.40	56.60	57.00	56.90	42.17	78,800
1/30/2023	-0.30 / -0.52%	57.30	57.30	57.00	57.00	57.15	42.17	42,200
1/27/2023	-1.00 / -1.72%	58.00	60.00	56.50	57.30	57.55	42.39	59,600
1/19/2023	+1.30 / +2.28%	57.00	58.30	57.00	58.30	57.15	43.13	21,000
1/18/2023	+0.50 / +0.88%	56.50	57.20	56.50	57.00	56.56	42.17	14,500
1/17/2023	+0.70 / +1.25%	56.80	56.80	55.80	56.50	56.26	41.80	2,700
1/16/2023	-0.80 / -1.41%	56.10	56.50	55.80	55.80	56.07	41.28	2,000
1/13/2023	-0.10 / -0.18%	55.30	56.60	55.30	56.60	55.81	41.87	7,500
1/12/2023	+0.60 / +1.07%	58.00	58.00	56.20	56.70	57.33	41.95	2,800
1/11/2023	+0.10 / +0.18%	56.10	56.10	56.00	56.10	56.07	41.50	1,100
1/10/2023	-1.00 / -1.75%	55.20	56.50	55.20	56.00	55.88	41.43	7,800
1/9/2023	0.00 / 0.00%	57.00	57.40	56.30	57.00	56.73	42.17	2,300
1/6/2023	+0.60 / +1.06%	56.40	57.40	56.00	57.00	56.12	42.17	20,100
1/5/2023	-0.30 / -0.53%	56.00	57.00	56.00	56.40	56.42	41.73	1,300

<<Previous 30 days Next 30 days>>

AST News

29/09	AST: Record date for EGM 2026
23/09	AST: Approval of the 2026 EGM holding
22/09	AST: Change in personnel
17/09	AST: Report Affiliated organization trade
16/09	AST: Report on the day becoming major shareholders - Sojitz Corporation