Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/29/2020	+1.90 / +3.68%	51.70	54.00	51.70	53.60	53.33	49.93	103,160
4/28/2020	+0.70 / +1.37%	51.00	52.50	51.00	51.70	51.36	48.16	43,340
4/27/2020	-2.80 / -5.20%	53.80	54.00	50.90	51.00	52.24	47.50	147,330
4/24/2020	-1.10 / -2.00%	55.00	55.00	53.20	53.80	53.99	50.11	44,750
4/23/2020	+0.40 / +0.73%	54.60	57.00	54.60	54.90	55.54	51.14	73,930
4/22/2020	+0.30 / +0.55%	50.80	54.60	50.80	54.50	52.85	50.76	75,950
4/21/2020	-2.10 / -3.73%	56.30	58.00	52.40	54.20	55.11	50.49	131,690
4/20/2020	+3.30 / +6.23%	54.50	56.50	52.70	56.30	54.43	52.44	185,960
4/17/2020	+2.00 / +3.92%	52.30	53.00	51.60	53.00	52.18	49.37	177,690
4/16/2020	+2.00 / +4.08%	49.10	52.00	48.90	51.00	50.36	47.50	103,580
4/15/2020	+1.50 / +3.16%	47.50	50.00	45.60	49.00	47.16	45.64	95,620
4/14/2020	-2.80 / -5.57%	50.30	50.30	47.45	47.50	48.34	44.24	105,100
4/13/2020	+3.05 / +6.46%	49.00	50.50	48.50	50.30	49.76	46.85	161,750
4/10/2020	+2.25 / +5.00%	45.00	47.80	44.50	47.25	46.90	44.01	170,570
4/9/2020	+2.00 / +4.65%	44.80	45.00	43.40	45.00	44.00	41.92	65,800
4/8/2020	-1.90 / -4.23%	44.90	44.90	42.00	43.00	43.18	40.05	60,310
4/7/2020	-1.60 / -3.44%	46.90	46.90	44.20	44.90	45.37	41.82	38,020
4/6/2020	+3.00 / +6.90%	44.70	46.50	44.10	46.50	45.06	43.31	41,100
4/3/2020	+2.00 / +4.82%	41.50	43.90	41.50	43.50	43.02	40.52	118,550
4/1/2020	+0.50 / +1.22%	41.00	43.00	40.60	41.50	41.31	38.66	68,450
3/31/2020	0.00 / 0.00%	42.00	43.80	40.50	41.00	41.44	38.19	29,510
3/30/2020	-2.00 / -4.65%	42.60	44.00	41.00	41.00	42.08	38.19	21,220
3/27/2020	+0.25 / +0.58%	44.95	44.95	42.75	43.00	43.07	40.05	12,330
3/26/2020	-3.20 / -6.96%	46.40	46.40	42.75	42.75	43.10	39.82	62,510
3/25/2020	+2.95 / +6.86%	43.00	46.00	43.00	45.95	45.04	42.80	19,560
3/24/2020	0.00 / 0.00%	41.00	44.00	41.00	43.00	42.84	40.05	20,310
3/23/2020	-3.20 / -6.93%	46.20	46.20	43.00	43.00	43.40	40.05	21,980
3/20/2020	-0.25 / -0.54%	46.45	47.40	46.15	46.20	46.52	43.03	14,360
3/19/2020	-2.05 / -4.23%	47.00	47.10	46.20	46.45	46.54	43.27	20,500
3/18/2020	+1.00 / +2.11%	47.50	49.50	47.50	48.50	48.00	45.18	62,230

<<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%