Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/7/2021	+0.10 / +0.20%	49.60	49.60	49.10	49.40	49.32	47.11	23,500
9/6/2021	-0.05 / -0.10%	49.30	49.50	49.00	49.30	49.27	47.01	41,300
9/1/2021	-0.15 / -0.30%	49.25	49.35	49.00	49.35	49.16	47.06	17,800
8/31/2021	-0.30 / -0.60%	49.60	49.65	49.20	49.50	49.43	47.21	33,600
8/30/2021	+1.05 / +2.15%	48.95	49.80	48.95	49.80	49.42	47.49	39,700
8/27/2021	+0.50 / +1.04%	48.00	48.75	48.00	48.75	48.54	46.49	20,600
8/26/2021	+0.65 / +1.37%	47.60	49.00	47.60	48.25	48.37	46.01	18,000
8/25/2021	-0.10 / -0.21%	48.65	48.65	47.10	47.60	47.64	45.39	28,800
8/24/2021	0.00 / 0.00%	47.50	48.95	47.50	47.70	47.73	45.49	8,800
8/23/2021	-0.30 / -0.63%	48.30	48.45	47.55	47.70	47.74	45.49	22,600
8/20/2021	-0.85 / -1.74%	48.50	48.50	48.00	48.00	48.24	45.77	35,300
8/19/2021	+0.35 / +0.72%	48.60	49.00	48.40	48.85	48.62	46.59	23,900
8/18/2021	-0.50 / -1.02%	49.00	49.00	48.50	48.50	48.56	46.25	23,600
8/17/2021	-0.20 / -0.41%	49.20	49.20	48.50	49.00	48.90	46.73	31,900
8/16/2021	-0.25 / -0.51%	49.45	49.45	49.00	49.20	49.21	46.92	31,500
8/13/2021	-0.20 / -0.40%	49.65	49.65	49.25	49.45	49.44	47.16	39,100
8/12/2021	-0.05 / -0.10%	49.60	49.80	49.40	49.65	49.53	47.35	31,600
8/11/2021	+0.50 / +1.02%	49.25	49.95	49.25	49.70	49.56	47.40	36,600
8/10/2021	0.00 / 0.00%	49.50	49.70	49.10	49.20	49.27	46.92	22,000
8/9/2021	-0.65 / -1.30%	49.00	49.75	49.00	49.20	49.22	46.92	20,500
8/6/2021	+0.05 / +0.10%	50.00	50.00	49.50	49.85	49.85	47.54	19,700
8/5/2021	+0.70 / +1.43%	48.85	50.00	48.85	49.80	49.62	47.49	28,700
8/4/2021	+0.55 / +1.13%	48.55	49.60	48.55	49.10	49.01	46.82	68,800
8/3/2021	+0.05 / +0.10%	48.60	48.75	48.30	48.55	48.61	46.30	18,700
8/2/2021	+0.50 / +1.04%	48.00	49.10	48.00	48.50	48.55	46.25	34,500
7/30/2021	0.00 / 0.00%	48.00	48.50	47.50	48.00	47.70	45.77	34,300
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

<<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	300	13.10	0.00%
AMD	0	1.10	0.00%
BSC	0	14.60	0.00%
BTT	0	35.00	0.00%
CEN	0	2.20	0.00%
CMV	0	8.70	0.00%
DGW	506,400	40.95	-1.21%
FRT	679,000	173.80	0.35%
GCB	0	18.00	0.00%