Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/20/2020	+0.10 / +0.22%	45.00	45.00	44.30	45.00	44.57	42.91	21,740
8/19/2020	-0.50 / -1.10%	44.50	45.45	44.50	44.90	44.98	42.82	56,780
8/18/2020	-0.10 / -0.22%	45.50	45.50	45.00	45.40	45.19	43.30	18,520
8/17/2020	-1.10 / -2.36%	45.30	46.40	45.10	45.50	45.57	43.39	59,560
8/14/2020	+0.95 / +2.08%	45.65	47.50	45.65	46.60	46.80	44.44	136,160
8/13/2020	+1.45 / +3.28%	44.30	45.70	44.20	45.65	45.03	43.53	67,670
8/12/2020	+0.45 / +1.03%	43.75	44.30	43.60	44.20	44.01	42.15	73,330
8/11/2020	+0.85 / +1.98%	43.90	44.00	43.35	43.75	43.66	41.72	57,560
8/10/2020	+0.10 / +0.23%	44.40	44.40	42.90	42.90	43.21	40.91	77,220
8/7/2020	-0.90 / -2.06%	42.50	43.50	42.50	42.80	42.87	40.82	42,620
8/6/2020	-0.80 / -1.80%	44.50	44.50	43.70	43.70	43.96	41.67	66,220
8/5/2020	+1.00 / +2.30%	43.50	44.50	43.00	44.50	43.97	42.44	99,840
8/4/2020	+0.10 / +0.23%	43.50	44.00	43.00	43.50	43.42	41.48	63,700
8/3/2020	+1.90 / +4.58%	41.50	43.50	41.30	43.40	42.52	41.39	63,610
7/31/2020	-0.45 / -1.07%	41.95	42.10	40.50	41.50	41.28	39.58	46,900
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

<<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%