Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
9/13/2022	-0.70 / -1.54%	45.30	45.50	44.50	44.80	44.97	41.67	122,100
9/12/2022	+0.80 / +1.79%	44.80	46.90	44.80	45.50	45.91	42.33	158,500
9/9/2022	+2.90 / +6.94%	42.20	44.70	42.20	44.70	43.82	41.58	191,800
9/8/2022	+0.50 / +1.21%	41.30	42.00	41.20	41.80	41.55	38.88	91,600
9/7/2022	-1.60 / -3.73%	42.80	42.80	41.30	41.30	41.97	38.42	89,600
9/6/2022	-0.80 / -1.83%	43.70	43.80	42.50	42.90	42.99	39.91	74,600
9/5/2022	+0.70 / +1.63%	43.30	44.00	43.30	43.70	43.63	40.65	83,400
8/31/2022	+1.70 / +4.12%	41.50	43.20	41.30	43.00	42.26	40.00	212,400
8/30/2022	-1.00 / -2.36%	42.30	42.30	40.40	41.30	41.35	38.42	95,100
8/29/2022	-1.10 / -2.53%	43.50	43.50	42.00	42.30	42.76	39.35	108,500
8/26/2022	+1.70 / +4.08%	42.00	43.50	41.80	43.40	42.38	40.37	126,300
8/25/2022	-0.30 / -0.71%	42.10	42.10	41.40	41.70	41.77	38.79	84,100
8/24/2022	+1.50 / +3.70%	40.60	42.00	40.50	42.00	41.31	39.07	125,000

<<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