Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/11/2020	-1.00 / -1.82%	56.50	56.50	53.00	54.00	54.41	50.30	28,580
3/10/2020	-0.80 / -1.43%	52.50	55.80	52.50	55.00	54.46	51.23	39,660
3/9/2020	-4.20 / -7.00%	56.00	56.50	55.80	55.80	55.89	51.98	73,910
3/6/2020	-2.30 / -3.69%	62.90	62.90	59.80	60.00	60.52	55.89	46,940
3/5/2020	+1.30 / +2.13%	61.00	63.00	61.00	62.30	62.57	58.03	73,770
3/4/2020	-2.00 / -3.17%	63.00	63.00	60.00	61.00	61.36	56.82	22,360
3/3/2020	+1.00 / +1.61%	63.00	63.30	62.00	63.00	62.79	58.68	41,740
3/2/2020	+3.00 / +5.08%	55.80	63.10	55.80	62.00	60.93	57.75	40,310
2/28/2020	+3.80 / +6.88%	55.00	59.00	51.50	59.00	54.11	54.96	38,940
2/27/2020	-4.10 / -6.91%	59.00	59.00	55.20	55.20	55.44	51.42	210,730
2/26/2020	-3.50 / -5.57%	62.00	62.50	58.50	59.30	60.09	55.24	57,210
2/25/2020	-4.20 / -6.27%	67.00	67.00	62.40	62.80	63.36	58.50	57,150
2/24/2020	-2.50 / -3.60%	69.50	70.00	67.00	67.00	67.74	62.41	45,410
2/21/2020	-3.00 / -4.14%	72.50	72.50	69.50	69.50	70.81	64.74	39,540
2/20/2020	-0.40 / -0.55%	73.40	73.40	72.50	72.50	72.75	67.53	31,630
2/19/2020	-2.50 / -3.32%	75.00	75.70	72.50	72.90	73.90	67.90	41,180
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

<<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%