Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/16/2024	-0.19 / -3.57%	5.37	5.37	5.05	5.13	5.15	5.13	785,500
4/15/2024	-0.34 / -6.01%	5.65	5.67	5.32	5.32	5.51	5.32	604,400
4/12/2024	-0.09 / -1.57%	5.75	5.79	5.60	5.66	5.65	5.66	393,800
4/11/2024	+0.28 / +5.12%	5.46	5.80	5.40	5.75	5.59	5.75	507,700
4/10/2024	+0.05 / +0.92%	5.46	5.54	5.45	5.47	5.48	5.47	159,900
4/9/2024	-0.14 / -2.52%	5.56	5.62	5.18	5.42	5.44	5.42	783,000
4/8/2024	-0.10 / -1.77%	5.65	5.67	5.50	5.56	5.59	5.56	460,800
4/5/2024	-0.07 / -1.22%	5.73	5.73	5.62	5.66	5.66	5.66	580,000
4/4/2024	-0.07 / -1.21%	5.86	5.86	5.72	5.73	5.78	5.73	398,700
4/3/2024	+0.15 / +2.65%	5.64	5.90	5.62	5.80	5.78	5.80	1,337,400
4/2/2024	-0.02 / -0.35%	5.63	5.67	5.60	5.65	5.63	5.65	482,600
4/1/2024	-0.03 / -0.53%	5.72	5.76	5.66	5.67	5.69	5.67	590,800
3/29/2024	-0.01 / -0.18%	5.72	5.73	5.67	5.70	5.70	5.70	314,300
3/28/2024	-0.03 / -0.52%	5.79	5.81	5.70	5.71	5.73	5.71	302,900
3/27/2024	+0.03 / +0.53%	5.69	5.76	5.69	5.74	5.74	5.74	196,700
3/26/2024	-0.01 / -0.17%	5.75	5.75	5.67	5.71	5.70	5.71	329,700
3/25/2024	-0.02 / -0.35%	5.81	5.81	5.70	5.72	5.75	5.72	428,300
3/22/2024	-0.02 / -0.35%	5.79	5.86	5.74	5.74	5.79	5.74	514,200
3/21/2024	+0.02 / +0.35%	5.79	5.79	5.71	5.76	5.75	5.76	482,800
3/20/2024	+0.06 / +1.06%	5.74	5.74	5.68	5.74	5.71	5.74	313,400
3/19/2024	-0.02 / -0.35%	5.70	5.74	5.65	5.68	5.69	5.68	352,900
3/18/2024	-0.08 / -1.38%	5.78	5.83	5.60	5.70	5.70	5.70	918,900
3/15/2024	-0.04 / -0.69%	5.82	5.82	5.75	5.78	5.77	5.78	510,900
3/14/2024	-0.03 / -0.51%	5.89	5.89	5.81	5.82	5.83	5.82	372,500
3/13/2024	+0.06 / +1.04%	5.79	5.85	5.75	5.85	5.78	5.85	549,000
3/12/2024	+0.01 / +0.17%	5.78	5.81	5.74	5.79	5.76	5.79	495,800
3/11/2024	-0.10 / -1.70%	5.90	5.95	5.78	5.78	5.85	5.78	520,800
3/8/2024	-0.08 / -1.34%	5.99	6.00	5.85	5.88	5.91	5.88	824,000
3/7/2024	0.00 / 0.00%	5.97	5.99	5.93	5.96	5.96	5.96	506,500
3/6/2024	0.00 / 0.00%	6.00	6.10	5.92	5.96	6.02	5.96	859,000

<<Previous 30 days Next 8 days>>

ABS News

15:48	ABS: Change in personnel
04/04	ABS: Remove stock from supervision
21/03	ABS: Extension of the time for holding AGM 2024
11/03	ABS: Signing an agreement with related party
02/02	ABS: Report on overcoming the status of supervised securities

More News

Related Companies

	Volume	Price	Change
AAA	1,999,600	10.10	3.27%
APC	0	6.86	0.00%
APH	699,500	8.20	1.23%
APP	112,500	6.30	12.50%
BMP	217,400	111.40	2.20%
BRC	1,500	13.00	0.00%
BRR	4,700	19.00	1.60%
CSV	491,900	57.90	2.66%