Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asahi Glass Ltd A (OP: ASGLY )

6.887 -0.183 (-2.59%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 5.300 5.320 5.270 5.275 18,637 +0.02(+0.29%)
Jan 29, 2015 5.205 5.260 5.205 5.260 20,860 +0.03(+0.57%)
Jan 28, 2015 5.260 5.260 5.220 5.230 4,494 +0.09(+1.65%)
Jan 27, 2015 5.160 5.160 5.145 5.145 37,205 +0.02(+0.49%)
Jan 26, 2015 5.120 5.160 5.120 5.120 2,670 +0.00(+0.00%)
Jan 23, 2015 5.150 5.150 5.120 5.120 8,755 +0.02(+0.39%)
Jan 22, 2015 5.070 5.100 5.070 5.100 2,828 +0.08(+1.59%)
Jan 21, 2015 5.020 5.020 5.020 5.020 438,834 -0.10(-1.95%)
Jan 20, 2015 5.110 5.120 5.110 5.120 1,441 +0.06(+1.19%)
Jan 16, 2015 5.060 5.060 5.060 0 +0.00(+0.00%)
Jan 15, 2015 5.046 5.060 5.020 5.060 3,124 +0.05(+1.00%)
Jan 14, 2015 4.980 5.010 4.980 5.010 6,244 +0.08(+1.62%)
Jan 13, 2015 4.930 0 +0.05(+1.00%)
Jan 12, 2015 4.880 4.890 4.880 4.881 20,484 -0.02(-0.39%)
Jan 09, 2015 4.925 4.940 4.900 4.900 12,180 -0.08(-1.71%)
Jan 08, 2015 4.950 4.985 4.950 4.985 6,625 +0.20(+4.07%)
Jan 07, 2015 4.835 4.850 4.790 4.790 6,745 +0.08(+1.70%)
Jan 06, 2015 4.730 4.730 4.690 4.710 2,433 -0.08(-1.67%)
Jan 05, 2015 4.810 4.810 4.790 4.790 1,338 -0.06(-1.24%)
Jan 02, 2015 4.835 4.850 4.835 4.850 11,620 -0.01(-0.21%)
Dec 31, 2014 4.860 4.860 4.860 0 -0.01(-0.21%)
Dec 30, 2014 4.838 4.870 4.838 4.870 948 +0.03(+0.62%)
Dec 29, 2014 4.810 4.840 4.810 4.840 4,438 -0.04(-0.82%)
Dec 26, 2014 4.850 4.880 4.850 4.880 411 -0.08(-1.61%)
Dec 24, 2014 4.960 4.960 4.960 0 -0.06(-1.20%)
Dec 23, 2014 5.030 5.030 5.020 5.020 6,102 -0.03(-0.59%)
Dec 22, 2014 5.000 5.050 5.000 5.050 4,413 +0.08(+1.61%)
Dec 19, 2014 4.970 4.970 4.970 4.970 511 +0.00(+0.00%)
Dec 18, 2014 4.970 4.970 4.970 4.970 303 +0.12(+2.39%)
Dec 17, 2014 4.900 4.900 4.854 4.854 1,540 +0.03(+0.71%)
Dec 16, 2014 4.810 4.820 4.810 4.820 4,257 -0.03(-0.62%)
Dec 12, 2014 4.850 4.850 4.850 160 -0.03(-0.61%)
Dec 11, 2014 4.920 4.920 4.880 4.880 2,721 -0.07(-1.31%)
Dec 10, 2014 4.940 4.945 4.940 4.945 6,233 -0.02(-0.40%)
Dec 09, 2014 4.960 4.970 4.940 4.965 3,874 -0.00(-0.10%)
Dec 08, 2014 4.940 4.970 4.940 4.970 3,536 +0.03(+0.61%)
Dec 05, 2014 4.950 4.950 4.940 4.940 4,916 +0.00(+0.00%)
Dec 04, 2014 4.955 4.955 4.940 4.940 1,385 +0.04(+0.75%)
Dec 02, 2014 4.903 4.903 4.903 74 +0.08(+1.72%)
Dec 01, 2014 4.835 4.835 4.820 4.820 564 +0.04(+0.73%)
Nov 28, 2014 4.785 4.785 4.785 4.785 550 -0.02(-0.34%)
Nov 26, 2014 4.801 4.801 4.801 0 +0.01(+0.24%)
Nov 25, 2014 4.760 4.790 4.760 4.790 362 -0.01(-0.21%)
Nov 24, 2014 4.807 4.807 4.800 4.800 1,163 +0.00(+0.00%)
Nov 21, 2014 4.810 4.845 4.800 4.800 4,662 -0.01(-0.21%)
Nov 19, 2014 4.810 4.810 4.810 15 -0.04(-0.82%)
Nov 18, 2014 4.822 4.850 4.810 4.850 6,247 -0.07(-1.42%)
Nov 14, 2014 4.920 4.920 4.920 0 -0.01(-0.29%)
Nov 13, 2014 4.950 4.965 4.934 4.934 1,158 -0.12(-2.29%)
Nov 12, 2014 5.040 5.060 5.040 5.050 5,044 +0.00(+0.00%)
Nov 11, 2014 5.010 5.060 5.010 5.050 1,562 +0.03(+0.60%)
Nov 10, 2014 5.022 5.022 5.020 5.020 7,305 +0.02(+0.45%)
Nov 07, 2014 5.000 5.000 4.997 4.997 419 -0.01(-0.25%)
Nov 06, 2014 5.018 5.018 5.010 5.010 1,691 -0.09(-1.76%)
Nov 05, 2014 5.116 5.116 5.100 5.100 4,641 -0.02(-0.45%)
Nov 04, 2014 5.140 5.140 5.110 5.123 6,786 -0.12(-2.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.