Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/27/2021	-1.40 / -2.92%	47.90	48.10	46.50	46.50	47.27	44.34	59,700
5/26/2021	-0.70 / -1.44%	48.50	48.50	47.85	47.90	48.07	45.68	61,800
5/25/2021	-1.40 / -2.80%	50.00	50.00	48.60	48.60	49.27	46.35	34,200
5/24/2021	+0.10 / +0.20%	48.00	50.00	48.00	50.00	49.77	47.68	101,800
5/21/2021	0.00 / 0.00%	49.90	50.20	49.00	49.90	49.87	47.59	77,900
5/20/2021	+1.40 / +2.89%	48.70	51.00	48.60	49.90	50.02	47.59	165,200
5/19/2021	+2.50 / +5.43%	45.60	49.00	45.60	48.50	47.87	46.25	43,600
5/18/2021	-2.20 / -4.56%	48.20	48.40	45.80	46.00	45.80	43.87	168,000
5/17/2021	-2.80 / -5.49%	50.80	50.90	48.00	48.20	48.00	45.97	117,900
5/14/2021	-0.20 / -0.39%	52.00	52.00	51.00	51.00	51.19	48.64	22,800
5/13/2021	-0.60 / -1.16%	51.70	51.70	51.00	51.20	51.26	48.83	9,000
5/12/2021	+0.80 / +1.57%	51.00	51.80	50.90	51.80	51.10	49.40	30,200
5/11/2021	+0.40 / +0.79%	50.30	51.20	50.30	51.00	50.77	48.64	20,000
5/10/2021	-1.30 / -2.50%	51.90	51.90	50.10	50.60	50.84	48.25	52,900
5/7/2021	-1.60 / -2.99%	53.10	53.40	51.00	51.90	52.30	49.49	37,700
5/6/2021	-0.70 / -1.29%	53.80	54.00	53.50	53.50	54.00	51.02	25,700
5/5/2021	-0.80 / -1.45%	55.00	55.00	54.00	54.20	54.53	51.69	15,300
5/4/2021	-0.40 / -0.72%	52.00	55.10	52.00	55.00	54.27	52.45	100,800
4/29/2021	+1.40 / +2.59%	54.10	55.50	54.00	55.40	54.78	52.83	27,200
4/28/2021	0.00 / 0.00%	53.50	54.80	53.20	54.00	54.00	51.50	74,100
4/27/2021	-0.60 / -1.10%	54.60	54.60	53.00	54.00	53.66	51.50	37,900
4/26/2021	-1.40 / -2.50%	56.00	56.10	54.50	54.60	54.96	52.07	27,900
4/23/2021	+0.50 / +0.90%	56.00	56.00	55.00	56.00	55.71	53.40	31,000
4/22/2021	-1.70 / -2.97%	57.20	57.40	55.50	55.50	56.73	52.93	62,900
4/20/2021	+0.20 / +0.35%	57.00	59.00	57.00	57.20	57.41	54.55	47,200
4/19/2021	-0.50 / -0.87%	57.50	58.50	57.00	57.00	57.59	54.36	49,600
4/16/2021	-1.40 / -2.38%	58.90	59.20	56.90	57.50	57.75	54.83	48,700
4/15/2021	-0.70 / -1.17%	59.10	59.60	58.80	58.90	59.60	56.17	54,500
4/14/2021	-0.30 / -0.50%	59.20	59.60	59.10	59.60	59.60	56.84	52,900
4/13/2021	-0.50 / -0.83%	60.40	60.60	59.50	59.90	60.11	57.12	34,700

<<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	13.50	0.00%
AMD	0	1.10	0.00%
BSC	0	14.60	0.00%
BTT	0	33.30	0.00%
CEN	34,200	2.20	0.00%
CMV	100	9.12	1.33%
DGW	1,564,600	41.30	0.36%
FRT	529,200	180.10	1.81%
GCB	0	18.00	0.00%