Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/25/2022	-2.55 / -6.89%	34.50	37.00	34.45	34.45	35.02	32.05	900
10/24/2022	-1.00 / -2.63%	38.00	38.00	37.00	37.00	37.50	34.42	1,300
10/21/2022	+0.10 / +0.26%	37.90	38.00	37.90	38.00	38.00	35.35	2,200
10/20/2022	0.00 / 0.00%	37.90	37.90	37.90	37.90	37.90	35.26	0
10/19/2022	-0.10 / -0.26%	38.00	38.00	35.70	37.90	37.36	35.26	400
10/18/2022	-0.05 / -0.13%	38.15	38.15	37.95	38.00	38.01	35.35	400
10/17/2022	+0.40 / +1.06%	37.80	38.05	35.10	38.05	35.93	35.40	1,400
10/14/2022	+0.90 / +2.45%	37.45	37.65	37.45	37.65	37.45	35.02	1,000
10/13/2022	+2.05 / +5.91%	34.70	36.75	34.70	36.75	36.11	34.19	600
10/12/2022	-2.50 / -6.72%	37.70	37.70	34.70	34.70	36.15	32.28	12,600
10/11/2022	-2.80 / -7.00%	40.20	40.20	37.20	37.20	38.75	34.60	15,200
10/10/2022	-3.00 / -6.98%	43.00	43.10	40.00	40.00	40.25	37.21	2,900
10/7/2022	+0.20 / +0.47%	42.75	43.00	40.05	43.00	42.72	40.00	12,500
10/6/2022	0.00 / 0.00%	42.80	42.80	42.80	42.80	42.80	39.81	1,600
10/5/2022	+0.90 / +2.15%	42.80	42.80	41.90	42.80	41.93	39.81	20,800
10/4/2022	-0.90 / -2.10%	42.85	43.30	40.05	41.90	41.58	38.98	3,000
10/3/2022	+0.70 / +1.66%	42.30	42.80	42.30	42.80	42.61	39.81	2,200
9/30/2022	+0.40 / +0.96%	41.60	42.10	41.10	42.10	41.48	39.16	88,400
9/29/2022	+0.10 / +0.24%	41.60	42.40	41.60	41.70	41.99	38.79	79,700
9/28/2022	-1.20 / -2.80%	42.80	42.80	41.50	41.60	42.26	38.70	85,200
9/27/2022	+0.70 / +1.66%	42.00	43.30	41.90	42.80	42.52	39.81	105,200
9/26/2022	-0.40 / -0.94%	42.40	42.60	41.70	42.10	42.14	39.16	91,200
9/23/2022	-1.90 / -4.28%	44.30	44.50	42.30	42.50	43.50	39.53	111,300
9/22/2022	-1.00 / -2.20%	45.30	45.30	43.90	44.40	44.43	41.30	88,500
9/21/2022	-2.10 / -4.42%	45.95	46.00	45.10	45.40	45.68	42.23	82,200
9/20/2022	+3.10 / +6.98%	44.40	47.50	44.30	47.50	46.30	44.19	184,100
9/19/2022	-0.10 / -0.22%	44.40	44.70	44.10	44.40	44.42	41.30	92,800
9/16/2022	-0.60 / -1.33%	45.00	45.20	44.20	44.50	44.75	41.40	105,300
9/15/2022	+0.40 / +0.89%	44.70	45.60	44.70	45.10	45.29	41.95	91,700
9/14/2022	-0.10 / -0.22%	44.80	45.00	44.30	44.70	44.65	41.58	98,700

<<Previous 30 days Next 30 days>>

ADG News

22/04	ADG: Annual Report 2024
09/04	ADG: BOD resolution dated April 04, 2025
04/04	ADG: BOD resolution on holding AGM 2025
28/03	ADG: Report affiliated person trade-FSN ASIA
28/03	ADG: Notification Affiliated person trade-FSN ASIA