Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/30/2019	+1.20 / +1.84%	65.20	66.40	65.00	66.40	65.80	60.16	60,440
9/27/2019	0.00 / 0.00%	65.20	66.10	65.00	65.20	65.50	59.08	66,720
9/26/2019	-0.80 / -1.21%	66.00	66.10	65.20	65.20	65.70	59.08	75,250
9/25/2019	-0.50 / -0.75%	66.50	66.90	65.80	66.00	66.13	59.80	67,200
9/24/2019	-1.60 / -2.35%	68.30	68.30	65.20	66.50	66.39	60.25	86,400
9/23/2019	-3.00 / -4.22%	71.10	71.10	68.10	68.10	69.07	61.70	146,180
9/20/2019	+0.10 / +0.14%	71.20	72.00	71.00	71.10	71.38	64.42	58,310
9/19/2019	-0.80 / -1.11%	72.20	72.40	70.30	71.00	71.45	64.33	66,070
9/18/2019	+4.00 / +5.90%	68.00	71.80	68.00	71.80	70.03	65.06	298,530
9/17/2019	+0.20 / +0.30%	68.00	68.00	67.40	67.80	67.70	61.43	60,770
9/16/2019	+0.50 / +0.75%	67.10	67.80	67.10	67.60	67.45	61.25	90,580
9/13/2019	+0.30 / +0.45%	67.00	67.10	66.80	67.10	66.97	60.80	62,280
9/12/2019	+0.40 / +0.60%	66.40	66.80	66.00	66.80	66.34	60.53	67,060
9/11/2019	+0.20 / +0.30%	66.20	66.60	66.20	66.40	66.30	60.16	206,951
9/10/2019	-1.20 / -1.78%	67.40	67.80	65.60	66.20	66.95	59.98	82,670
9/9/2019	-0.60 / -0.88%	68.00	68.00	66.90	67.40	67.49	61.07	51,650
9/6/2019	+0.20 / +0.29%	68.20	68.20	67.80	68.00	67.93	61.61	4,408,049
9/5/2019	+0.50 / +0.74%	67.80	67.80	67.50	67.80	67.65	61.43	67,290
9/4/2019	+1.60 / +2.44%	66.00	68.00	65.90	67.30	66.61	60.98	137,010
9/3/2019	+0.30 / +0.46%	65.50	66.20	65.50	65.70	65.75	59.53	94,200
8/30/2019	-0.10 / -0.15%	65.50	65.50	64.10	65.40	64.61	59.26	140,620
8/29/2019	-0.50 / -0.76%	66.00	66.00	65.30	65.50	65.69	59.35	52,410
8/28/2019	-0.90 / -1.35%	66.90	67.00	65.40	66.00	66.28	59.80	72,770
8/27/2019	-0.50 / -0.74%	67.50	67.50	66.90	66.90	67.26	60.62	68,210
8/26/2019	-0.30 / -0.44%	67.70	67.70	67.00	67.40	67.43	61.07	53,510
8/23/2019	-0.50 / -0.73%	68.20	68.40	67.30	67.70	67.86	61.34	53,770
8/22/2019	+0.80 / +1.19%	68.40	68.40	67.30	68.20	67.70	61.79	87,120
8/21/2019	+0.70 / +1.05%	66.70	67.40	66.70	67.40	66.85	61.07	212,200
8/20/2019	+0.50 / +0.76%	66.50	67.00	66.30	66.70	66.78	60.44	50,270
8/19/2019	+0.60 / +0.91%	65.80	66.20	65.50	66.20	65.82	59.98	57,840

<<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%