Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/6/2023	-0.50 / -1.62%	31.00	31.25	29.60	30.40	30.40	24.32	638,000
7/5/2023	+1.40 / +4.75%	29.40	31.20	28.95	30.90	30.29	24.72	1,051,900
7/4/2023	+1.00 / +3.51%	28.15	29.50	27.95	29.50	28.29	23.60	2,016,800
7/3/2023	-0.20 / -0.70%	28.30	28.60	27.85	28.50	28.13	22.80	1,528,400
6/30/2023	+0.50 / +1.77%	28.20	28.90	27.95	28.70	28.22	22.96	977,900
6/29/2023	-0.40 / -1.40%	28.50	29.00	28.05	28.20	28.31	22.56	486,800
6/28/2023	-0.40 / -1.38%	29.00	29.20	28.55	28.60	28.72	22.88	4,146,400
6/27/2023	-0.40 / -1.36%	29.40	29.50	28.65	29.00	28.96	23.20	907,600
6/26/2023	-0.45 / -1.51%	30.00	30.00	28.95	29.40	29.32	23.52	1,974,600
6/23/2023	+1.55 / +5.48%	28.30	29.85	28.25	29.85	28.87	23.88	1,320,600
6/22/2023	+0.10 / +0.35%	28.15	28.40	27.90	28.30	28.16	22.64	448,700
6/21/2023	0.00 / 0.00%	28.20	28.30	27.85	28.20	28.03	22.56	2,148,955
6/20/2023	-0.10 / -0.35%	28.30	28.30	27.80	28.20	27.94	22.56	2,676,095
6/19/2023	0.00 / 0.00%	28.10	28.30	27.90	28.30	28.07	22.64	332,800
6/16/2023	+0.80 / +2.91%	27.50	28.50	27.40	28.30	28.03	22.64	1,227,605
6/15/2023	0.00 / 0.00%	27.50	27.50	27.35	27.50	27.43	22.00	99,200
6/14/2023	-0.10 / -0.36%	27.65	27.70	27.40	27.50	27.52	22.00	580,800
6/13/2023	-0.10 / -0.36%	27.50	27.65	27.50	27.60	27.59	22.08	573,000
6/12/2023	+0.20 / +0.73%	28.00	28.00	27.50	27.70	27.63	22.16	82,900
6/9/2023	-0.10 / -0.36%	27.55	27.55	27.45	27.50	27.49	22.00	87,100
6/8/2023	-0.10 / -0.36%	27.50	27.70	27.50	27.60	27.56	22.08	121,500
6/7/2023	-0.15 / -0.54%	27.80	27.80	27.60	27.70	27.69	22.16	105,300
6/6/2023	-0.10 / -0.36%	27.90	27.95	27.60	27.85	27.70	22.28	2,586,906
6/5/2023	+0.15 / +0.54%	27.80	27.95	27.80	27.95	27.85	22.36	1,052,400
6/2/2023	-0.25 / -0.89%	28.10	28.10	27.80	27.80	27.94	22.24	132,600
6/1/2023	0.00 / 0.00%	27.95	28.10	27.80	28.05	27.88	22.44	100,400
5/31/2023	+0.05 / +0.18%	27.95	28.15	27.85	28.05	27.92	22.44	100,100
5/30/2023	+0.10 / +0.36%	27.75	28.00	27.75	28.00	27.82	22.40	393,500
5/29/2023	+0.10 / +0.36%	27.85	27.90	27.55	27.90	27.77	22.32	102,700
5/26/2023	+0.10 / +0.36%	27.60	27.80	27.50	27.80	27.66	22.24	103,600

<<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