Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/24/2024	-0.05 / -1.03%	4.94	4.94	4.53	4.82	4.75	4.82	239,800
7/23/2024	-0.03 / -0.61%	4.95	4.95	4.87	4.87	4.90	4.87	223,400
7/22/2024	-0.11 / -2.20%	5.01	5.01	4.87	4.90	4.93	4.90	539,700
7/19/2024	-0.06 / -1.18%	5.09	5.09	4.99	5.01	5.01	5.01	347,800
7/18/2024	+0.04 / +0.80%	5.09	5.10	5.00	5.07	5.04	5.07	222,400
7/17/2024	-0.09 / -1.76%	5.15	5.16	5.00	5.03	5.09	5.03	278,800
7/16/2024	-0.04 / -0.78%	5.15	5.16	5.12	5.12	5.14	5.12	193,900
7/15/2024	0.00 / 0.00%	5.15	5.21	5.12	5.16	5.15	5.16	129,900
7/12/2024	-0.03 / -0.58%	5.17	5.18	5.15	5.16	5.16	5.16	121,100
7/11/2024	+0.06 / +1.17%	5.13	5.21	5.13	5.19	5.17	5.19	157,700
7/10/2024	-0.02 / -0.39%	5.16	5.18	5.11	5.13	5.13	5.13	185,800
7/9/2024	+0.02 / +0.39%	5.16	5.16	5.12	5.15	5.14	5.15	204,800
7/8/2024	-0.01 / -0.19%	5.11	5.21	5.11	5.13	5.15	5.13	129,800
7/5/2024	-0.08 / -1.53%	5.22	5.23	5.14	5.14	5.15	5.14	302,800
7/4/2024	+0.03 / +0.58%	5.19	5.25	5.19	5.22	5.22	5.22	231,400
7/3/2024	-0.01 / -0.19%	5.21	5.22	5.16	5.19	5.19	5.19	120,300
7/2/2024	+0.02 / +0.39%	5.20	5.23	5.18	5.20	5.20	5.20	85,600
7/1/2024	+0.06 / +1.17%	5.12	5.20	5.12	5.18	5.17	5.18	145,000
6/28/2024	-0.08 / -1.54%	5.20	5.20	5.10	5.12	5.15	5.12	261,300
6/27/2024	-0.02 / -0.38%	5.21	5.22	5.13	5.20	5.17	5.20	335,700
6/26/2024	-0.04 / -0.76%	5.27	5.29	5.20	5.22	5.22	5.22	292,700
6/25/2024	0.00 / 0.00%	5.25	5.30	5.23	5.26	5.26	5.26	170,600
6/24/2024	-0.03 / -0.57%	5.29	5.35	5.25	5.26	5.29	5.26	293,600
6/21/2024	+0.05 / +0.95%	5.25	5.30	5.24	5.29	5.26	5.29	208,200
6/20/2024	-0.06 / -1.13%	5.30	5.30	5.21	5.24	5.26	5.24	443,100
6/19/2024	-0.03 / -0.56%	5.42	5.42	5.28	5.30	5.31	5.30	291,300
6/18/2024	+0.01 / +0.19%	5.33	5.37	5.30	5.33	5.32	5.33	328,700
6/17/2024	-0.08 / -1.48%	5.32	5.41	5.30	5.32	5.34	5.32	334,600
6/14/2024	-0.04 / -0.74%	5.44	5.51	5.39	5.40	5.42	5.40	520,900
6/13/2024	-0.04 / -0.73%	5.48	5.49	5.41	5.44	5.44	5.44	314,300

<<Previous 30 days Next 30 days>>

ABS News

13/11	ABS: Approval for transaction with related party
07/10	ABS: Change in Personnel
17/09	ABS: Termination of tax enforcement
09/09	ABS: Decision on enforcement of tax penalty
20/08	ABS: BOD resolution dated August 16, 2024

More News

Related Companies

	Volume	Price	Change
AAA	1,244,500	8.55	0.59%
APC	0	6.70	0.00%
APH	589,900	6.56	1.71%
APP	72,100	9.00	13.92%
BMP	248,500	123.40	-1.28%
BRC	46,800	14.05	0.36%
BRR	100	18.50	3.93%
CSV	4,243,800	38.30	0.79%