Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/20/2018	+0.60 / +0.74%	81.90	82.40	80.10	82.00	81.73	56.44	552,330
3/19/2018	-0.60 / -0.73%	82.90	82.90	80.30	81.40	81.65	56.03	124,120
3/16/2018	+4.30 / +5.53%	77.70	82.00	77.50	82.00	79.47	56.44	228,160
3/15/2018	-5.80 / -6.95%	84.00	84.00	77.70	77.70	80.27	53.48	321,820
3/14/2018	+0.60 / +0.72%	83.70	84.20	82.90	83.50	83.59	57.48	138,290
3/13/2018	-0.30 / -0.36%	83.00	83.80	81.00	82.90	82.46	57.06	155,190
3/12/2018	-1.70 / -2.00%	85.70	86.00	83.20	83.20	84.85	57.27	125,910
3/9/2018	+3.90 / +4.81%	81.50	85.30	81.50	84.90	84.58	58.44	219,610
3/8/2018	+2.60 / +3.32%	79.00	81.00	78.40	81.00	79.54	55.76	486,690
3/7/2018	-0.30 / -0.38%	78.70	82.00	77.80	78.40	79.58	53.97	465,610
3/6/2018	-0.30 / -0.38%	79.00	79.00	77.30	78.70	78.11	54.17	422,950
3/5/2018	+2.20 / +2.86%	78.00	80.00	78.00	79.00	79.41	54.38	386,220
3/2/2018	+4.80 / +6.67%	71.80	77.00	71.60	76.80	73.08	52.87	577,660
3/1/2018	+0.40 / +0.56%	72.00	72.20	71.60	72.00	71.95	49.56	622,090
2/28/2018	0.00 / 0.00%	71.60	71.60	71.20	71.60	71.45	49.29	258,250
2/27/2018	-0.40 / -0.56%	72.20	72.20	71.10	71.60	71.50	49.29	219,690
2/26/2018	0.00 / 0.00%	72.00	73.60	71.00	72.00	72.34	49.56	205,310
2/23/2018	+0.70 / +0.98%	72.00	72.00	71.50	72.00	71.78	49.56	172,900
2/22/2018	+0.10 / +0.14%	72.00	72.00	70.00	71.30	71.62	49.08	161,180
2/21/2018	+3.30 / +4.86%	68.50	72.00	68.50	71.20	70.79	49.01	179,470
2/13/2018	+0.80 / +1.19%	69.00	69.00	67.30	67.90	67.60	46.74	122,540
2/12/2018	+1.50 / +2.29%	66.50	69.90	66.40	67.10	67.06	46.19	135,440
2/9/2018	-1.40 / -2.09%	65.00	65.80	64.00	65.60	65.52	45.16	175,110
2/8/2018	+0.50 / +0.75%	66.50	67.50	65.50	67.00	67.19	46.12	186,020
2/7/2018	+2.20 / +3.42%	66.30	66.50	65.10	66.50	65.28	45.78	302,300
2/6/2018	-4.30 / -6.27%	65.00	66.80	63.80	64.30	64.21	44.26	380,640
2/5/2018	-1.10 / -1.58%	69.30	69.30	68.20	68.60	68.76	47.22	293,730
2/2/2018	+0.90 / +1.31%	70.00	70.00	68.80	69.70	69.63	47.98	422,370
2/1/2018	+2.90 / +4.40%	66.50	68.80	66.00	68.80	67.72	47.36	571,760
1/31/2018	+0.80 / +1.23%	67.00	67.00	65.70	65.90	65.91	45.36	266,870

<<Previous 17 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	0	2.20	0.00%
CMV	100	9.00	3.45%
DGW	1,188,000	41.40	1.35%
FRT	743,400	173.60	0.29%
GCB	0	18.00	0.00%