Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/29/2021	+0.05 / +0.10%	48.00	48.05	46.70	48.00	47.84	45.77	32,000
7/28/2021	-0.05 / -0.10%	48.00	49.00	47.50	47.95	48.27	45.73	26,000
7/27/2021	-0.50 / -1.03%	48.15	48.55	47.00	48.00	47.85	45.77	39,000
7/26/2021	0.00 / 0.00%	48.55	48.55	48.10	48.50	48.36	46.25	12,200
7/23/2021	-0.50 / -1.02%	48.60	48.60	48.20	48.50	48.43	46.25	38,900
7/22/2021	-1.00 / -2.00%	50.00	50.00	48.80	49.00	49.16	46.73	15,400
7/21/2021	+1.00 / +2.04%	49.00	50.40	48.00	50.00	49.58	47.68	35,600
7/20/2021	-1.40 / -2.78%	49.50	49.85	47.20	49.00	49.28	46.73	41,900
7/19/2021	+1.50 / +3.07%	48.85	50.40	46.70	50.40	48.61	48.06	52,400
7/16/2021	+0.10 / +0.20%	48.40	50.00	48.40	48.90	49.03	46.63	6,200
7/15/2021	+0.20 / +0.41%	48.95	48.95	47.70	48.80	48.54	46.54	21,200
7/14/2021	+0.35 / +0.73%	48.90	48.90	48.00	48.60	48.34	46.35	30,700
7/13/2021	+0.15 / +0.31%	48.10	48.90	48.10	48.25	48.38	46.01	15,400
7/12/2021	-2.10 / -4.18%	50.00	50.00	46.80	48.10	48.60	45.87	117,300
7/9/2021	-0.10 / -0.20%	50.20	51.00	50.00	50.20	50.28	47.87	39,100
7/8/2021	-0.70 / -1.37%	51.00	51.00	50.20	50.30	50.71	47.97	19,200
7/7/2021	0.00 / 0.00%	51.00	51.00	49.00	51.00	50.55	48.64	78,300
7/6/2021	-0.60 / -1.16%	52.30	52.30	51.00	51.00	51.61	48.64	47,500
7/5/2021	+0.20 / +0.39%	51.10	52.20	51.00	51.60	51.83	49.21	91,100
7/2/2021	-0.40 / -0.77%	51.80	51.90	51.30	51.40	51.70	49.02	26,400
7/1/2021	+0.80 / +1.57%	51.00	51.80	51.00	51.80	51.35	49.40	34,000
6/30/2021	0.00 / 0.00%	50.20	51.80	50.20	51.00	51.09	48.64	39,500
6/29/2021	+0.30 / +0.59%	51.80	51.80	50.90	51.00	51.27	48.64	48,900
6/28/2021	+0.70 / +1.40%	50.00	51.40	50.00	50.70	50.00	48.35	34,200
6/25/2021	-1.20 / -2.34%	51.20	51.30	50.00	50.00	50.50	47.68	22,200
6/24/2021	-0.70 / -1.35%	51.20	51.70	50.10	51.20	51.16	48.83	58,700
6/23/2021	-0.50 / -0.95%	52.50	52.80	51.80	51.90	52.11	49.49	30,300
6/22/2021	+0.20 / +0.38%	52.50	52.70	51.50	52.40	52.19	49.97	45,700
6/21/2021	+0.70 / +1.36%	51.90	52.80	51.50	52.20	52.22	49.78	58,200
6/18/2021	+0.30 / +0.59%	50.90	51.50	50.90	51.50	51.31	49.11	18,100

<<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	3.05%
AMD	0	1.10	0.00%
BSC	0	14.60	0.00%
BTT	100	33.30	-4.86%
CEN	0	2.20	0.00%
CMV	0	9.00	0.00%
DGW	655,500	41.15	-0.60%
FRT	981,100	176.90	1.90%
GCB	0	18.00	0.00%