Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/28/2023	+0.06 / +0.84%	7.20	7.35	7.13	7.23	7.20	7.23	3,554,400
8/25/2023	-0.11 / -1.51%	7.29	7.39	7.16	7.17	7.22	7.17	1,770,300
8/24/2023	+0.11 / +1.53%	7.19	7.34	7.08	7.28	7.21	7.28	1,100,900
8/23/2023	-0.09 / -1.24%	7.31	7.35	7.14	7.17	7.23	7.17	861,300
8/22/2023	+0.24 / +3.42%	7.03	7.27	6.95	7.26	7.12	7.26	2,083,700
8/21/2023	-0.38 / -5.14%	7.00	7.40	6.90	7.02	7.05	7.02	2,296,300
8/18/2023	-0.55 / -6.92%	7.80	7.90	7.40	7.40	7.60	7.40	4,241,600
8/17/2023	-0.31 / -3.75%	8.26	8.29	7.95	7.95	8.10	7.95	3,034,000
8/16/2023	-0.12 / -1.43%	8.36	8.40	8.20	8.26	8.27	8.26	1,605,900
8/15/2023	+0.07 / +0.84%	8.35	8.49	8.35	8.38	8.40	8.38	1,306,900
8/14/2023	+0.06 / +0.73%	8.20	8.41	8.20	8.31	8.32	8.31	1,715,000
8/11/2023	-0.15 / -1.79%	8.40	8.40	8.06	8.25	8.21	8.25	2,853,200
8/10/2023	-0.36 / -4.11%	8.76	8.78	8.40	8.40	8.54	8.40	4,270,200
8/9/2023	-0.02 / -0.23%	8.78	8.88	8.66	8.76	8.75	8.76	2,639,900
8/8/2023	+0.03 / +0.34%	8.75	8.90	8.64	8.78	8.77	8.78	2,801,800
8/7/2023	+0.25 / +2.94%	8.65	8.89	8.55	8.75	8.68	8.75	2,898,400
8/4/2023	+0.10 / +1.19%	8.50	8.70	8.40	8.50	8.52	8.50	2,689,000
8/3/2023	+0.09 / +1.08%	8.36	8.56	8.27	8.40	8.38	8.40	2,256,000
8/2/2023	-0.02 / -0.24%	8.31	8.35	8.11	8.31	8.24	8.31	2,125,500
8/1/2023	-0.37 / -4.25%	8.70	8.70	8.20	8.33	8.45	8.33	3,438,800
7/31/2023	+0.27 / +3.20%	9.00	9.00	8.65	8.70	8.76	8.70	2,772,500
7/28/2023	+0.23 / +2.80%	8.20	8.58	8.16	8.43	8.33	8.43	3,057,200
7/27/2023	-0.15 / -1.80%	8.32	8.44	8.00	8.20	8.20	8.20	4,452,900
7/26/2023	-0.05 / -0.60%	8.46	8.46	8.22	8.35	8.29	8.35	3,053,600
7/25/2023	+0.19 / +2.31%	8.40	8.50	8.21	8.40	8.36	8.40	4,982,500
7/24/2023	+0.53 / +6.90%	7.95	8.21	7.77	8.21	8.06	8.21	8,161,900
7/21/2023	+0.09 / +1.19%	8.12	8.12	7.67	7.68	7.90	7.68	5,960,800
7/20/2023	+0.49 / +6.90%	7.09	7.59	7.06	7.59	7.33	7.59	3,019,400
7/19/2023	-0.01 / -0.14%	7.18	7.30	7.09	7.10	7.15	7.10	1,299,500
7/18/2023	-0.10 / -1.39%	7.22	7.25	7.01	7.11	7.14	7.11	1,776,600

<<Previous 30 days Next 30 days>>

ABS News

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
19/08	ABS: Reminder of information disclosure

More News

Related Companies

	Volume	Price	Change
AAA	1,948,700	8.27	-1.55%
APC	1,800	6.50	0.00%
APH	593,200	6.17	-0.16%
APP	1,800	7.50	2.74%
BMP	478,500	130.00	-2.77%
BRC	21,300	13.55	0.37%
BRR	0	18.50	0.00%
CSV	1,327,200	35.85	-1.24%