Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/10/2022	-2.45 / -7.00%	35.50	35.50	32.55	32.55	32.70	30.28	3,300
11/9/2022	+2.10 / +6.38%	33.00	35.00	32.80	35.00	33.85	32.56	5,500
11/8/2022	+1.10 / +3.46%	31.50	32.90	29.60	32.90	31.66	30.60	500
11/7/2022	-2.10 / -6.19%	31.55	35.85	31.55	31.80	32.58	29.58	3,000
11/4/2022	-0.50 / -1.45%	32.00	34.10	32.00	33.90	32.27	31.53	1,500
11/3/2022	+0.05 / +0.15%	34.40	34.40	34.40	34.40	34.40	32.00	100
11/2/2022	0.00 / 0.00%	34.30	34.35	34.30	34.35	34.33	31.95	200
11/1/2022	+2.15 / +6.68%	31.90	34.45	29.95	34.35	30.38	31.95	4,300
10/31/2022	-0.35 / -1.08%	32.20	32.20	32.20	32.20	32.20	29.95	600
10/28/2022	-2.45 / -7.00%	35.00	35.00	32.55	32.55	33.37	30.28	600
10/27/2022	+0.50 / +1.45%	34.50	36.80	34.50	35.00	35.22	32.56	1,400
10/26/2022	+0.05 / +0.15%	35.00	35.00	34.50	34.50	34.57	32.09	2,300
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

<<Previous 30 days Next 30 days>>

ADG News

28/05	ADG: BOD resolution dated May 27, 2024
17/05	ADG: Choosing auditor for 2024 financial statement
14/05	ADG: 2024 AGM resolution
14/05	ADG: Dissolution of subsidiaries
09/04	ADG: Holding 2024 AGM