Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/19/2022	-0.20 / -0.48%	41.80	42.60	41.40	41.50	42.02	38.60	84,800
8/18/2022	-0.40 / -0.95%	42.10	42.60	41.60	41.70	42.06	38.79	99,600
8/17/2022	-0.30 / -0.71%	42.40	43.00	42.00	42.10	42.53	39.16	102,100
8/16/2022	+0.70 / +1.68%	41.80	42.40	41.50	42.40	41.93	39.44	99,700
8/15/2022	+0.40 / +0.97%	41.30	41.90	40.60	41.70	41.17	38.79	101,700
8/12/2022	-0.70 / -1.67%	42.10	42.10	41.20	41.30	41.58	38.42	88,200
8/11/2022	+0.40 / +0.96%	41.60	42.40	41.50	42.00	42.04	39.07	95,500
8/10/2022	-0.30 / -0.72%	41.80	42.20	41.50	41.60	41.82	38.70	74,100
8/9/2022	+0.30 / +0.72%	41.70	42.30	41.50	41.90	41.93	38.98	84,600
8/8/2022	+0.90 / +2.21%	40.80	41.80	40.30	41.60	40.98	38.70	102,400
8/5/2022	0.00 / 0.00%	40.60	40.80	40.10	40.70	40.47	37.86	78,100
8/4/2022	-0.90 / -2.16%	41.00	41.70	40.30	40.70	40.91	37.86	93,700
8/3/2022	+0.20 / +0.48%	41.50	41.80	41.00	41.60	41.35	38.70	88,900
8/2/2022	+0.40 / +0.98%	41.00	41.60	40.50	41.40	41.24	38.51	76,000
8/1/2022	+1.40 / +3.54%	39.70	41.10	39.70	41.00	40.42	38.14	73,400
7/29/2022	+0.60 / +1.54%	39.00	40.00	39.00	39.60	39.48	36.84	74,500
7/28/2022	+1.50 / +4.00%	37.50	39.20	37.50	39.00	38.40	36.28	78,800
7/27/2022	-0.60 / -1.57%	38.00	38.00	36.20	37.50	36.90	34.88	114,900
7/26/2022	-0.20 / -0.52%	38.40	38.60	38.00	38.10	38.36	35.44	85,300
7/25/2022	-0.10 / -0.26%	38.40	38.50	37.80	38.30	38.13	35.63	73,800
7/22/2022	+0.10 / +0.26%	38.30	38.90	38.20	38.40	38.57	35.72	76,100
7/21/2022	+0.10 / +0.26%	38.20	39.00	38.20	38.30	38.53	35.63	90,900
7/20/2022	+0.70 / +1.87%	37.50	38.50	37.50	38.20	38.05	35.53	74,200
7/19/2022	-0.80 / -2.09%	38.30	38.30	37.10	37.50	37.68	34.88	84,700
7/18/2022	+0.30 / +0.79%	38.10	38.50	38.00	38.30	38.31	35.63	72,500
7/15/2022	-0.10 / -0.26%	38.10	38.40	37.90	38.00	38.16	35.35	73,600
7/14/2022	-0.50 / -1.30%	38.50	38.50	38.00	38.10	38.20	35.44	77,400
7/13/2022	+0.90 / +2.39%	37.90	38.90	37.90	38.60	38.35	35.91	80,700
7/12/2022	+0.60 / +1.62%	37.00	37.70	36.60	37.70	37.09	35.07	70,500
7/11/2022	+0.30 / +0.82%	36.80	37.40	36.70	37.10	37.04	34.51	65,300

<<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