Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/22/2022	-0.45 / -1.48%	30.00	30.35	29.90	29.90	30.21	23.92	103,700
12/21/2022	-0.05 / -0.16%	29.10	30.45	29.10	30.35	30.24	24.28	84,700
12/20/2022	-0.10 / -0.33%	30.10	30.45	30.05	30.40	30.36	24.32	289,300
12/19/2022	-0.35 / -1.13%	30.05	30.50	30.00	30.50	30.48	24.40	548,000
12/16/2022	0.00 / 0.00%	30.85	30.85	30.45	30.85	30.83	24.68	26,600
12/15/2022	-0.15 / -0.48%	30.60	30.85	30.50	30.85	30.60	24.68	1,060,000
12/14/2022	0.00 / 0.00%	31.00	31.00	30.40	31.00	30.76	24.80	18,300
12/13/2022	-0.40 / -1.27%	30.50	31.40	30.50	31.00	30.66	24.80	10,400
12/12/2022	0.00 / 0.00%	31.40	31.40	30.35	31.40	31.33	25.12	51,100
12/9/2022	-0.15 / -0.48%	31.80	31.80	30.50	31.40	31.38	25.12	49,600
12/8/2022	-0.05 / -0.16%	29.80	31.60	29.80	31.55	31.05	25.24	52,700
12/7/2022	-0.10 / -0.32%	33.00	33.00	30.00	31.60	31.41	25.28	26,300
12/6/2022	0.00 / 0.00%	34.50	34.85	34.15	34.85	34.72	25.35	2,435,500
12/5/2022	-0.05 / -0.14%	34.50	35.00	34.30	34.85	34.60	25.35	33,200
12/2/2022	-0.10 / -0.29%	34.65	34.90	34.20	34.90	34.65	25.38	42,200
12/1/2022	-0.50 / -1.41%	36.00	36.00	34.05	35.00	35.07	25.45	657,300
11/30/2022	+1.50 / +4.41%	34.00	35.50	33.70	35.50	34.79	25.82	97,900
11/29/2022	+0.50 / +1.49%	33.75	34.00	33.50	34.00	33.84	24.73	1,817,600
11/28/2022	0.00 / 0.00%	34.00	34.00	31.20	33.50	33.37	24.36	45,300
11/25/2022	+0.05 / +0.15%	32.50	33.90	32.50	33.50	33.26	24.36	30,800
11/24/2022	-0.05 / -0.15%	33.50	33.95	32.90	33.45	33.33	24.33	28,700
11/23/2022	0.00 / 0.00%	32.90	33.50	32.90	33.50	33.33	24.36	197,300
11/22/2022	0.00 / 0.00%	34.00	34.00	33.10	33.50	33.49	24.36	36,000
11/21/2022	-0.30 / -0.89%	33.80	34.00	33.10	33.50	33.54	24.36	656,700
11/18/2022	+0.30 / +0.90%	33.85	33.85	32.80	33.80	33.65	24.58	52,900
11/17/2022	+1.20 / +3.72%	33.30	33.50	32.05	33.50	33.11	24.36	655,500
11/16/2022	+0.30 / +0.94%	30.05	33.00	29.90	32.30	31.45	23.49	87,100
11/15/2022	+0.50 / +1.59%	30.80	32.00	29.30	32.00	30.76	23.27	265,200
11/14/2022	-0.50 / -1.56%	30.20	31.50	29.80	31.50	30.94	22.91	292,500
11/11/2022	-0.20 / -0.62%	31.50	32.00	30.90	32.00	31.65	23.27	157,700

<<Previous 30 days Next 30 days>>

AGG News

07/11	AGG: Signing an audit service agreement
06/11	AGG: Board resolution dated November 04, 2024
06/11	AGG: BOD resolution on increasing charter capital
05/11	AGG: Board resolution on the merger
01/11	AGG: Thông báo Quyết định của UBCKNN về việc xử phạt vi phạm hành chính

More News

Related Companies

	Volume	Price	Change
AAV	564,100	6.20	-1.59%
API	328,300	7.60	0.00%
ASM	368,100	8.87	0.57%
BCR	465,000	5.30	-1.85%
BII	0	0.70	0.00%
BVL	0	10.00	0.00%
C21	300	17.10	9.62%
CCI	0	21.40	0.00%