Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/11/2021	-0.60 / -1.18%	51.50	51.50	50.10	50.30	50.27	47.97	48,100
6/10/2021	+1.90 / +3.88%	48.20	51.50	48.20	50.90	50.07	48.54	117,300
6/9/2021	+1.85 / +3.92%	47.15	49.20	47.15	49.00	48.06	46.73	106,100
6/8/2021	-0.05 / -0.11%	48.00	48.00	47.00	47.15	47.34	44.96	180,000
6/7/2021	-0.30 / -0.63%	47.50	48.00	46.30	47.20	47.12	45.01	117,000
6/4/2021	+0.15 / +0.32%	47.35	48.75	47.30	47.50	47.35	45.30	86,100
6/3/2021	+1.15 / +2.49%	47.00	48.00	47.00	47.35	47.43	45.15	91,300
6/2/2021	-0.15 / -0.32%	46.35	46.35	46.00	46.20	46.22	44.06	74,200
6/1/2021	-0.30 / -0.64%	46.60	46.60	46.05	46.35	46.43	44.20	17,100
5/31/2021	-0.35 / -0.74%	46.95	46.95	46.00	46.65	46.62	44.49	33,400
5/28/2021	+0.50 / +1.08%	46.50	48.50	46.50	47.00	47.06	44.82	43,600
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

<<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	300	13.10	0.00%
AMD	0	1.10	0.00%
BSC	0	14.60	0.00%
BTT	0	35.00	0.00%
CEN	0	2.20	0.00%
CMV	0	8.70	0.00%
DGW	1,187,000	40.75	-1.69%
FRT	816,000	173.50	0.17%
GCB	0	18.00	0.00%