Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/15/2021	0.00 / 0.00%	46.20	46.50	46.05	46.20	46.19	42.98	110,900
11/12/2021	+0.10 / +0.22%	46.15	46.20	45.90	46.20	46.11	42.98	100,700
11/11/2021	-0.30 / -0.65%	46.40	46.50	46.10	46.10	46.22	42.88	129,100
11/10/2021	0.00 / 0.00%	46.40	46.70	46.10	46.40	46.38	43.16	104,300
11/9/2021	+0.40 / +0.87%	46.10	46.40	46.00	46.40	46.15	43.16	124,900
11/8/2021	-0.70 / -1.50%	46.70	47.20	45.70	46.00	46.40	42.79	116,200
11/5/2021	-0.30 / -0.64%	47.10	47.10	46.40	46.70	46.83	43.44	103,000
11/4/2021	-0.60 / -1.26%	47.60	47.70	46.30	47.00	47.11	43.72	151,600
11/3/2021	-0.30 / -0.63%	48.00	48.60	47.60	47.60	48.14	44.28	127,100
11/2/2021	+1.20 / +2.57%	46.70	48.00	46.60	47.90	47.31	44.56	213,200
11/1/2021	+0.80 / +1.74%	45.90	47.00	45.55	46.70	46.35	43.44	149,900
10/29/2021	+0.10 / +0.22%	46.00	46.30	45.90	45.90	46.07	42.70	113,900
10/28/2021	-0.30 / -0.65%	46.10	46.40	45.80	45.80	46.10	42.60	146,700
10/27/2021	-0.20 / -0.43%	46.30	46.30	45.80	46.10	46.09	42.88	82,200
10/26/2021	-0.20 / -0.43%	46.50	46.60	45.80	46.30	46.29	43.07	106,600
10/25/2021	+0.30 / +0.65%	46.30	46.70	46.10	46.50	46.26	43.26	142,900
10/22/2021	0.00 / 0.00%	46.20	46.70	46.10	46.20	46.28	42.98	120,600
10/21/2021	-0.30 / -0.65%	46.50	46.50	46.10	46.20	46.28	42.98	134,000
10/20/2021	0.00 / 0.00%	46.90	46.90	46.10	46.50	46.55	43.26	102,900
10/19/2021	+0.50 / +1.09%	45.90	46.80	45.60	46.50	46.13	43.26	113,500
10/18/2021	-0.50 / -1.08%	47.00	47.00	44.20	46.00	46.41	42.79	142,700
10/15/2021	+0.50 / +1.09%	46.20	47.10	46.10	46.50	46.74	43.26	171,100
10/14/2021	+1.60 / +3.60%	44.50	46.40	44.50	46.00	45.56	42.79	247,200
10/13/2021	+0.70 / +1.60%	44.00	44.70	43.90	44.40	44.21	41.30	139,100
10/12/2021	-0.20 / -0.46%	44.00	44.10	43.00	43.70	43.68	40.65	141,400
10/11/2021	+0.10 / +0.23%	43.90	44.00	43.50	43.90	43.77	40.84	119,800
10/8/2021	+0.90 / +2.10%	42.90	44.00	42.90	43.80	43.52	40.74	206,300
10/7/2021	+0.75 / +1.78%	42.10	43.00	42.10	42.90	42.58	39.91	127,700
10/6/2021	+0.20 / +0.48%	42.00	42.60	42.00	42.15	42.29	39.21	140,600
10/5/2021	+0.45 / +1.08%	41.55	42.30	41.20	41.95	41.75	39.02	115,700

<<Previous 30 days Next 30 days>>

ADG News

25/04	ADG: Minutes & Resolution of the 2025 AGM
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