Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/12/2023	+0.08 / +1.38%	5.83	5.93	5.81	5.89	5.87	5.89	515,500
12/11/2023	-0.04 / -0.68%	5.93	5.93	5.77	5.81	5.81	5.81	434,900
12/8/2023	0.00 / 0.00%	5.89	5.97	5.84	5.85	5.89	5.85	590,000
12/7/2023	-0.04 / -0.68%	5.94	6.05	5.79	5.85	5.91	5.85	1,345,000
12/6/2023	+0.15 / +2.61%	5.76	5.92	5.75	5.89	5.86	5.89	1,006,200
12/5/2023	-0.04 / -0.69%	5.78	5.81	5.69	5.74	5.74	5.74	969,000
12/4/2023	+0.16 / +2.85%	5.65	5.79	5.65	5.78	5.73	5.78	1,069,300
12/1/2023	+0.04 / +0.72%	5.60	5.68	5.56	5.62	5.60	5.62	471,100
11/30/2023	-0.02 / -0.36%	5.57	5.67	5.57	5.58	5.61	5.58	515,300
11/29/2023	+0.05 / +0.90%	5.55	5.63	5.55	5.60	5.59	5.60	460,200
11/28/2023	0.00 / 0.00%	5.63	5.63	5.42	5.55	5.50	5.55	514,400
11/27/2023	-0.15 / -2.63%	5.70	5.76	5.50	5.55	5.61	5.55	703,100
11/24/2023	-0.12 / -2.06%	5.82	5.82	5.56	5.70	5.68	5.70	1,042,800
11/23/2023	+0.16 / +2.83%	5.70	6.02	5.70	5.82	5.88	5.82	2,161,500
11/22/2023	0.00 / 0.00%	5.66	5.74	5.63	5.66	5.68	5.66	880,800
11/21/2023	+0.01 / +0.18%	5.65	5.70	5.60	5.66	5.64	5.66	594,300
11/20/2023	-0.05 / -0.88%	5.65	5.68	5.57	5.65	5.63	5.65	477,200
11/17/2023	+0.07 / +1.24%	5.63	5.93	5.60	5.70	5.76	5.70	1,454,100
11/16/2023	-0.01 / -0.18%	5.61	5.68	5.56	5.63	5.61	5.63	561,600
11/15/2023	+0.06 / +1.08%	5.75	5.75	5.60	5.64	5.67	5.64	609,100
11/14/2023	+0.06 / +1.09%	5.53	5.65	5.53	5.58	5.60	5.58	542,800
11/13/2023	-0.08 / -1.43%	5.62	5.70	5.52	5.52	5.61	5.52	544,100
11/10/2023	-0.06 / -1.06%	5.53	5.72	5.53	5.60	5.62	5.60	873,500
11/9/2023	+0.21 / +3.85%	5.46	5.80	5.46	5.66	5.64	5.66	1,297,200
11/8/2023	+0.18 / +3.42%	5.26	5.45	5.20	5.45	5.33	5.45	773,700
11/7/2023	+0.02 / +0.38%	5.25	5.35	5.20	5.27	5.28	5.27	529,200
11/6/2023	+0.01 / +0.19%	5.25	5.34	5.24	5.25	5.27	5.25	664,900
11/3/2023	-0.03 / -0.57%	5.37	5.38	5.18	5.24	5.29	5.24	827,300
11/2/2023	+0.30 / +6.04%	5.02	5.27	5.00	5.27	5.15	5.27	973,700
11/1/2023	-0.04 / -0.80%	5.02	5.11	4.86	4.97	4.93	4.97	733,600

<<Previous 30 days Next 30 days>>

ABS News

06/05	ABS: Change in the 23rd Business Registration Certificate
06/05	ABS: Record date for 2024 AGM
03/05	ABS: BOD resolution on holding AGM 2024
02/05	ABS: Change in personnel
04/04	ABS: Remove stock from supervision

More News

Related Companies

	Volume	Price	Change
AAA	6,617,100	11.85	-2.47%
APC	4,900	7.60	1.33%
APH	4,211,100	10.75	0.94%
APP	24,400	10.20	-9.73%
BMP	89,800	108.10	-0.64%
BRC	300	14.40	-0.69%
BRR	400	18.10	-1.63%
CSV	560,100	68.30	0.74%