Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/28/2021	0.00 / 0.00%	50.50	50.80	50.50	50.50	50.61	42.27	67,100
5/27/2021	+0.50 / +1.00%	50.00	50.60	50.00	50.50	50.34	42.27	101,000
5/26/2021	-2.00 / -3.85%	51.90	52.00	49.95	50.00	50.88	41.85	59,400
5/25/2021	-1.00 / -1.89%	52.50	52.70	51.80	52.00	52.05	43.52	88,500
5/24/2021	-0.50 / -0.93%	53.50	53.80	52.80	53.00	53.30	44.36	81,300
5/21/2021	0.00 / 0.00%	53.50	53.80	53.00	53.50	53.47	44.78	57,400
5/20/2021	-1.60 / -2.90%	54.70	54.70	53.00	53.50	53.73	44.78	76,500
5/19/2021	+0.10 / +0.18%	55.00	55.50	54.70	55.10	55.04	46.12	82,300
5/18/2021	0.00 / 0.00%	55.00	55.10	54.80	55.00	54.80	46.03	70,500
5/17/2021	-0.70 / -1.26%	55.60	55.70	54.50	55.00	54.50	46.03	61,100
5/14/2021	-0.80 / -1.42%	56.40	56.50	55.30	55.70	55.69	46.62	73,200
5/13/2021	-0.40 / -0.70%	56.90	57.00	56.40	56.50	56.63	47.29	62,300
5/12/2021	+0.80 / +1.43%	56.10	57.00	56.10	56.90	56.61	47.62	104,700
5/11/2021	+1.10 / +2.00%	54.90	56.10	54.70	56.10	55.42	46.95	120,700
5/10/2021	-1.00 / -1.79%	56.00	56.00	54.80	55.00	55.18	46.03	85,500
5/7/2021	-2.50 / -4.27%	58.40	58.60	56.00	56.00	56.79	46.87	93,400
5/6/2021	-0.90 / -1.52%	59.00	59.10	58.50	58.50	58.80	48.96	73,500
5/5/2021	-1.60 / -2.62%	60.60	60.70	58.60	59.40	59.32	49.72	88,600
5/4/2021	-0.50 / -0.81%	61.30	61.30	59.00	61.00	61.30	51.05	80,100
4/29/2021	+0.10 / +0.16%	61.40	61.70	61.30	61.50	61.43	51.47	82,300
4/28/2021	-0.10 / -0.16%	61.50	61.60	61.00	61.40	61.37	51.39	76,800
4/27/2021	+0.10 / +0.16%	61.40	61.50	61.20	61.50	61.39	51.47	82,000
4/26/2021	-0.60 / -0.97%	62.00	62.00	61.40	61.40	61.66	51.39	77,100
4/23/2021	-1.00 / -1.59%	62.90	63.00	61.30	62.00	61.98	51.89	79,000
4/22/2021	-1.60 / -2.48%	64.60	64.60	63.00	63.00	63.70	52.73	97,800
4/20/2021	+1.50 / +2.38%	63.10	64.70	63.10	64.60	63.86	54.07	181,400
4/19/2021	+0.80 / +1.28%	62.30	63.20	62.30	63.10	62.83	52.81	128,000
4/16/2021	+1.30 / +2.13%	61.00	62.50	61.00	62.30	61.86	52.14	124,700
4/15/2021	+0.80 / +1.33%	60.20	61.20	60.20	61.00	60.79	51.05	115,600
4/14/2021	+0.90 / +1.52%	59.30	60.50	59.30	60.20	59.93	50.38	129,500

<<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