Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/26/2022	+0.50 / +0.91%	55.50	56.90	55.50	55.50	55.89	52.93	6,800
5/25/2022	0.00 / 0.00%	55.00	55.70	54.70	55.00	55.07	52.45	10,900
5/24/2022	0.00 / 0.00%	55.00	55.20	54.80	55.00	54.99	52.45	38,300
5/23/2022	+1.50 / +2.80%	55.00	55.50	54.70	55.00	54.95	52.45	43,500
5/20/2022	-1.60 / -2.90%	54.00	56.00	53.00	53.50	54.98	51.02	64,800
5/19/2022	+0.10 / +0.18%	53.00	55.50	52.00	55.10	54.01	52.55	15,700
5/18/2022	-1.00 / -1.79%	55.90	55.90	54.90	55.00	55.11	52.45	23,700
5/17/2022	+3.00 / +5.66%	52.20	56.40	51.70	56.00	53.31	53.40	31,600
5/16/2022	+2.30 / +4.54%	50.50	54.00	50.50	53.00	52.03	50.54	50,500
5/13/2022	-3.80 / -6.97%	52.10	54.40	50.70	50.70	52.04	48.35	65,900
5/12/2022	-3.10 / -5.38%	56.00	57.00	54.50	54.50	55.05	51.97	61,600
5/11/2022	+0.10 / +0.17%	57.50	58.00	57.00	57.60	57.53	54.93	11,600
5/10/2022	+0.40 / +0.70%	56.90	57.50	55.00	57.50	56.29	54.83	26,800
5/9/2022	-4.20 / -6.85%	61.00	61.10	57.10	57.10	58.13	54.45	51,200
5/6/2022	-0.70 / -1.13%	60.10	62.00	60.10	61.30	60.80	58.46	11,200
5/5/2022	-0.10 / -0.16%	62.20	62.80	61.00	62.00	61.86	59.13	13,500
5/4/2022	-0.30 / -0.48%	62.00	64.50	62.00	62.10	62.36	59.22	15,500
4/29/2022	+1.40 / +2.30%	60.50	62.50	60.50	62.40	61.56	59.51	25,100
4/28/2022	-0.20 / -0.33%	64.00	64.00	60.80	61.00	61.40	58.17	65,800
4/27/2022	-0.50 / -0.81%	61.60	61.70	57.40	61.20	61.22	58.36	33,700
4/26/2022	+2.70 / +4.58%	55.60	61.70	55.60	61.70	57.84	58.84	34,900
4/25/2022	-2.70 / -4.38%	61.60	63.00	59.00	59.00	60.63	56.26	105,400
4/22/2022	-0.80 / -1.28%	62.60	64.50	61.00	61.70	62.59	58.84	34,000
4/21/2022	-2.00 / -3.10%	63.90	63.90	61.00	62.50	62.13	59.60	63,300
4/20/2022	-1.50 / -2.27%	65.00	65.90	64.50	64.50	65.01	61.51	40,600
4/19/2022	-2.00 / -2.94%	68.00	68.10	66.00	66.00	67.47	62.94	34,100
4/18/2022	+3.20 / +4.94%	64.00	68.10	63.10	68.00	65.64	64.85	108,900
4/15/2022	-1.10 / -1.67%	65.90	66.30	64.10	64.80	64.86	61.80	42,400
4/14/2022	-1.60 / -2.37%	67.60	68.00	65.90	65.90	66.82	62.84	38,100
4/13/2022	+1.50 / +2.27%	67.20	67.50	65.50	67.50	66.56	64.37	35,400

<<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	0	13.10	0.00%
AMD	0	1.10	0.00%
BSC	0	14.60	0.00%
BTT	100	35.00	0.00%
CEN	176,200	2.20	4.76%
CMV	2,100	8.70	-4.40%
DGW	843,100	41.45	0.00%
FRT	1,204,100	173.20	1.94%
GCB	0	18.00	0.00%