Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/28/2021	+0.80 / +1.77%	45.20	46.00	45.20	46.00	45.53	38.50	147,300
7/27/2021	-0.40 / -0.88%	45.60	45.60	45.20	45.20	45.38	37.83	82,900
7/26/2021	+0.20 / +0.44%	45.40	45.70	45.10	45.60	45.44	38.17	102,300
7/23/2021	0.00 / 0.00%	45.40	45.40	44.90	45.40	45.32	38.00	91,500
7/22/2021	+0.15 / +0.33%	45.40	45.50	45.25	45.40	45.37	38.00	79,400
7/21/2021	+0.15 / +0.33%	45.00	45.60	45.00	45.25	45.29	37.87	108,700
7/20/2021	-0.30 / -0.66%	45.60	45.60	44.50	45.10	45.23	37.75	85,500
7/19/2021	-0.60 / -1.30%	46.00	46.00	44.50	45.40	45.44	38.00	74,500
7/16/2021	+0.35 / +0.77%	45.70	46.00	45.50	46.00	45.76	38.50	64,400
7/15/2021	+0.20 / +0.44%	45.30	45.80	45.30	45.65	45.56	38.21	72,500
7/14/2021	-0.15 / -0.33%	45.80	46.00	45.45	45.45	45.74	38.04	61,100
7/13/2021	+0.40 / +0.88%	45.20	46.00	45.20	45.60	45.61	38.17	82,400
7/12/2021	-1.80 / -3.83%	46.90	47.10	43.75	45.20	45.55	37.83	102,000
7/9/2021	-0.20 / -0.42%	47.20	47.20	46.50	47.00	47.06	39.34	76,600
7/8/2021	+0.20 / +0.43%	46.90	47.50	46.90	47.20	47.20	39.50	66,600
7/7/2021	-0.60 / -1.26%	47.50	47.50	46.55	47.00	46.89	39.34	83,800
7/6/2021	-0.10 / -0.21%	47.70	47.80	47.50	47.60	47.68	39.84	72,200
7/5/2021	-0.20 / -0.42%	47.90	47.90	47.40	47.70	47.69	39.92	57,700
7/2/2021	+0.20 / +0.42%	47.80	48.00	47.40	47.90	47.80	40.09	83,600
7/1/2021	-0.50 / -1.04%	48.30	48.50	47.50	47.70	48.13	39.92	67,900
6/30/2021	+0.40 / +0.84%	47.90	48.20	47.60	48.20	47.85	40.34	94,500
6/29/2021	0.00 / 0.00%	47.90	48.00	47.80	47.80	47.85	40.01	60,800
6/28/2021	+0.10 / +0.21%	48.00	48.20	47.50	47.80	47.70	40.01	73,900
6/25/2021	-0.25 / -0.52%	48.00	48.20	47.70	47.70	47.92	39.92	87,100
6/24/2021	-0.15 / -0.31%	48.20	48.70	47.90	47.95	48.15	40.13	57,400
6/23/2021	-0.40 / -0.82%	48.50	48.70	48.10	48.10	48.50	40.26	78,100
6/22/2021	0.00 / 0.00%	48.40	48.50	47.90	48.50	48.14	40.59	54,200
6/21/2021	+0.70 / +1.46%	47.90	49.00	47.50	48.50	48.09	40.59	110,900
6/18/2021	0.00 / 0.00%	47.80	48.20	47.30	47.80	47.75	40.01	60,900
6/17/2021	-0.20 / -0.42%	48.30	48.50	47.60	47.80	48.00	40.01	69,000

<<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