Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/30/2020	-1.05 / -2.44%	43.05	43.05	41.00	41.95	41.64	40.01	96,800
7/29/2020	-2.95 / -6.42%	45.00	45.00	42.75	43.00	42.99	40.05	67,990
7/28/2020	+2.70 / +6.24%	40.80	46.25	40.80	45.95	42.52	42.80	109,280
7/27/2020	-3.25 / -6.99%	43.40	43.50	43.25	43.25	43.27	40.29	241,860
7/24/2020	-3.30 / -6.63%	49.80	49.80	46.35	46.50	47.61	43.31	97,540
7/23/2020	0.00 / 0.00%	50.00	50.00	49.00	49.80	49.54	46.39	45,880
7/22/2020	-0.70 / -1.39%	50.20	50.40	49.80	49.80	50.05	46.39	44,040
7/21/2020	-0.10 / -0.20%	50.50	50.70	50.40	50.50	50.49	47.04	27,590
7/20/2020	-0.20 / -0.39%	50.70	50.80	50.60	50.60	50.65	47.13	24,540
7/17/2020	-0.10 / -0.20%	51.10	51.10	50.60	50.80	50.76	47.32	55,000
7/16/2020	-0.10 / -0.20%	51.10	51.10	50.80	50.90	51.00	47.41	33,630
7/15/2020	0.00 / 0.00%	51.00	51.10	50.50	51.00	50.74	47.50	75,700
7/14/2020	0.00 / 0.00%	51.00	51.00	50.50	51.00	50.78	47.50	68,190
7/13/2020	+0.10 / +0.20%	50.90	51.20	50.70	51.00	50.89	47.50	24,680
7/10/2020	-0.10 / -0.20%	50.80	51.10	50.50	50.90	50.79	47.41	22,920
7/9/2020	+0.30 / +0.59%	50.70	51.30	50.70	51.00	50.93	47.50	32,890
7/8/2020	-0.60 / -1.17%	50.50	51.70	50.50	50.70	51.03	47.22	11,600
7/7/2020	-0.60 / -1.16%	52.00	52.80	51.30	51.30	51.54	47.78	27,840
7/6/2020	+1.70 / +3.39%	51.60	51.90	50.50	51.90	51.28	48.34	45,400
7/3/2020	+0.30 / +0.60%	49.80	52.00	49.80	50.20	50.40	46.76	31,170
7/2/2020	-0.10 / -0.20%	48.50	50.30	48.50	49.90	49.02	46.48	24,520
7/1/2020	+0.70 / +1.42%	49.30	50.10	49.20	50.00	49.73	46.57	16,390
6/30/2020	-1.10 / -2.18%	50.40	50.80	49.00	49.30	49.81	45.92	34,130
6/29/2020	-0.80 / -1.56%	51.20	51.20	49.30	50.40	49.98	46.95	143,950
6/26/2020	+0.10 / +0.20%	51.50	52.00	50.90	51.20	51.15	47.69	37,790
6/25/2020	-0.40 / -0.78%	51.30	51.40	50.80	51.10	51.01	47.60	46,420
6/24/2020	-0.60 / -1.15%	52.10	52.90	51.50	51.50	52.18	47.97	47,700
6/23/2020	+0.30 / +0.58%	51.80	52.60	51.80	52.10	52.15	48.53	37,390
6/22/2020	-0.70 / -1.33%	52.30	52.50	51.00	51.80	51.79	48.25	110,190
6/19/2020	+0.20 / +0.38%	52.50	53.00	52.30	52.50	52.61	48.90	44,950

<<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%