Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/10/2020	-0.20 / -0.41%	49.50	49.50	48.10	48.80	48.41	46.54	209,290
9/9/2020	0.00 / 0.00%	47.80	49.10	47.80	49.00	48.54	46.73	52,200
9/8/2020	-0.10 / -0.20%	49.10	49.10	48.20	49.00	48.55	46.73	171,510
9/7/2020	+0.10 / +0.20%	49.00	49.80	49.00	49.10	49.47	46.82	226,500
9/4/2020	+0.40 / +0.82%	47.90	49.00	47.10	49.00	47.93	46.73	120,250
9/3/2020	-0.60 / -1.22%	49.70	49.70	47.90	48.60	48.51	46.35	191,620
9/1/2020	+1.70 / +3.58%	48.00	49.50	48.00	49.20	49.09	46.92	156,850
8/31/2020	+1.80 / +3.94%	46.50	47.50	46.00	47.50	47.07	45.30	238,700
8/28/2020	+0.05 / +0.11%	45.65	46.00	45.40	45.70	45.63	43.58	45,340
8/27/2020	+0.25 / +0.55%	45.40	45.80	45.30	45.65	45.53	43.53	25,610
8/26/2020	-0.70 / -1.52%	46.10	46.10	45.30	45.40	45.51	43.30	83,920
8/25/2020	-0.40 / -0.86%	47.00	47.00	46.00	46.10	46.38	43.96	57,350
8/24/2020	+1.20 / +2.65%	46.00	46.80	45.75	46.50	46.49	44.34	56,850
8/21/2020	+0.30 / +0.67%	45.40	45.50	44.50	45.30	44.83	43.20	31,920
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

<<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%