Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/8/2023	+2.00 / +6.02%	33.50	35.40	33.05	35.20	34.41	28.16	2,689,600
9/7/2023	+0.95 / +2.95%	32.00	33.20	32.00	33.20	32.86	26.56	1,247,300
9/6/2023	+0.25 / +0.78%	32.00	32.70	31.55	32.25	32.03	25.80	594,200
9/5/2023	0.00 / 0.00%	32.00	32.25	31.70	32.00	32.00	25.60	500,200
8/31/2023	+0.15 / +0.47%	32.00	32.20	31.50	32.00	31.71	25.60	807,500
8/30/2023	-0.25 / -0.78%	32.10	32.20	31.40	31.85	31.67	25.48	2,614,200
8/29/2023	-0.05 / -0.16%	32.20	32.70	31.50	32.10	32.12	25.68	442,100
8/28/2023	+0.10 / +0.31%	32.05	32.15	31.35	32.15	31.75	25.72	2,256,060
8/25/2023	+0.20 / +0.63%	31.80	32.45	31.35	32.05	31.85	25.64	891,000
8/24/2023	+0.85 / +2.74%	30.80	32.10	30.80	31.85	31.52	25.48	1,065,900
8/23/2023	-0.20 / -0.64%	31.65	31.65	30.90	31.00	31.14	24.80	241,400
8/22/2023	-0.20 / -0.64%	30.85	31.30	30.60	31.20	30.97	24.96	723,500
8/21/2023	+0.40 / +1.29%	30.90	31.45	30.50	31.40	30.89	25.12	451,600
8/18/2023	-1.25 / -3.88%	32.00	32.30	30.90	31.00	31.46	24.80	1,521,600
8/17/2023	-0.30 / -0.92%	32.50	32.60	32.10	32.25	32.31	25.80	1,054,300
8/16/2023	+0.05 / +0.15%	32.30	33.00	32.15	32.55	32.36	26.04	757,300
8/15/2023	-0.45 / -1.37%	32.90	32.90	32.10	32.50	32.42	26.00	1,188,970
8/14/2023	+0.65 / +2.01%	33.20	33.20	32.50	32.95	32.82	26.36	1,459,100
8/11/2023	+1.50 / +4.87%	31.10	32.30	30.80	32.30	31.56	25.84	956,500
8/10/2023	-0.25 / -0.81%	31.20	31.20	30.65	30.80	30.89	24.64	598,200
8/9/2023	-0.15 / -0.48%	31.05	31.60	30.95	31.05	31.13	24.84	564,800
8/8/2023	+0.45 / +1.46%	30.80	31.80	30.40	31.20	30.98	24.96	988,400
8/7/2023	-0.25 / -0.81%	31.05	31.05	30.65	30.75	30.83	24.60	511,900
8/4/2023	+0.75 / +2.48%	31.90	31.90	30.20	31.00	30.85	24.80	442,100
8/3/2023	-0.15 / -0.49%	30.35	30.65	30.20	30.25	30.36	24.20	354,700
8/2/2023	-0.30 / -0.98%	30.70	31.00	30.40	30.40	30.53	24.32	482,400
8/1/2023	-0.30 / -0.97%	30.65	31.35	30.60	30.70	30.90	24.56	596,800
7/31/2023	-0.30 / -0.96%	31.30	31.30	30.85	31.00	31.03	24.80	568,200
7/28/2023	-0.35 / -1.11%	32.05	32.05	31.30	31.30	31.55	25.04	2,052,400
7/27/2023	+0.40 / +1.28%	31.25	32.15	30.90	31.65	31.39	25.32	705,800

<<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	736,200	6.30	1.61%
API	590,200	7.60	-1.30%
ASM	391,000	8.82	-0.45%
BCR	1,270,900	5.40	0.00%
BII	225,900	0.70	0.00%
BVL	200	10.00	-5.66%
C21	200	15.60	-10.86%
CCI	100	21.40	4.39%