Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/24/2018	+0.50 / +0.61%	82.00	82.50	81.00	82.50	81.86	44.06	149,860
4/23/2018	-0.50 / -0.61%	83.00	83.50	80.00	82.00	81.90	43.79	164,650
4/20/2018	+0.50 / +0.61%	83.50	83.50	82.30	82.50	82.56	44.06	106,250
4/19/2018	+0.80 / +0.99%	81.50	84.40	81.20	82.00	82.38	43.79	238,130
4/18/2018	+1.20 / +1.50%	80.50	81.40	80.10	81.20	81.08	43.36	246,030
4/17/2018	+1.00 / +1.27%	79.90	80.50	79.80	80.00	79.99	42.72	257,250
4/16/2018	+0.70 / +0.89%	79.20	79.50	78.50	79.00	78.93	42.19	104,460
4/13/2018	+0.90 / +1.16%	76.30	79.00	76.30	78.30	76.84	41.81	353,340
4/12/2018	-0.50 / -0.64%	77.90	77.90	77.00	77.40	77.33	41.33	138,310
4/11/2018	-2.20 / -2.75%	80.70	80.70	77.50	77.90	78.80	41.60	228,580
4/10/2018	-0.70 / -0.87%	81.00	81.00	80.00	80.10	80.30	42.77	115,720
4/9/2018	-0.60 / -0.74%	81.90	82.00	80.00	80.80	80.88	43.15	135,170
4/6/2018	+0.50 / +0.62%	81.40	81.50	80.90	81.40	81.04	43.47	180,160
4/5/2018	0.00 / 0.00%	81.90	81.90	80.00	80.90	80.50	43.20	146,820
4/4/2018	+0.40 / +0.50%	81.70	81.70	80.00	80.90	80.47	43.20	175,870
4/3/2018	+0.70 / +0.88%	80.00	81.90	80.00	80.50	80.45	42.99	185,980
4/2/2018	-0.20 / -0.25%	80.00	80.00	79.10	79.80	79.64	42.61	139,790
3/30/2018	0.00 / 0.00%	80.30	80.40	78.00	80.00	79.64	42.72	112,340
3/29/2018	-0.70 / -0.87%	81.00	81.30	79.00	80.00	79.98	42.72	118,090
3/28/2018	-1.30 / -1.59%	82.50	82.50	79.00	80.70	81.44	43.09	143,580
3/27/2018	+4.40 / +5.67%	79.50	82.00	79.00	82.00	79.63	43.79	154,960
3/26/2018	+0.80 / +1.04%	76.80	77.70	76.70	77.60	77.30	41.44	128,920
3/23/2018	-0.20 / -0.26%	73.00	77.00	73.00	76.80	75.71	41.01	116,420
3/22/2018	+0.50 / +0.65%	76.60	79.00	74.60	77.00	76.57	41.12	173,020
3/21/2018	-5.50 / -6.71%	80.30	82.50	76.50	76.50	78.97	40.85	245,380
3/20/2018	+0.60 / +0.74%	81.90	82.40	80.10	82.00	81.73	43.79	552,330
3/19/2018	-0.60 / -0.73%	82.90	82.90	80.30	81.40	81.65	43.47	124,120
3/16/2018	+4.30 / +5.53%	77.70	82.00	77.50	82.00	79.47	43.79	228,160
3/15/2018	-5.80 / -6.95%	84.00	84.00	77.70	77.70	80.27	41.49	321,820
3/14/2018	+0.60 / +0.72%	83.70	84.20	82.90	83.50	83.59	44.59	138,290

<<Previous 30 days Next 30 days>>

AST News

29/04	AST: Explanation of the difference in business results in Quarter 1.2025
23/04	AST: Minutes & Resolution of the 2024 AGM
21/04	AST: Annual Report 2024
21/04	AST: Annual Report 2024
02/04	AST: Explanation of business results in 2024