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 31, 2017 7.400 7.420 7.374 7.410 13,583 -0.06(-0.80%)
Jan 30, 2017 7.460 7.480 7.440 7.470 3,357 +0.04(+0.47%)
Jan 27, 2017 7.400 7.450 7.350 7.435 32,564 -0.03(-0.34%)
Jan 26, 2017 7.445 7.480 7.400 7.460 5,641 +0.00(+0.00%)
Jan 25, 2017 7.350 7.460 7.350 7.460 8,705 +0.25(+3.47%)
Jan 24, 2017 7.180 7.230 7.160 7.210 12,777 -0.05(-0.76%)
Jan 23, 2017 7.265 7.280 7.240 7.265 3,808 +0.11(+1.61%)
Jan 20, 2017 7.170 7.190 7.130 7.150 24,561 -0.27(-3.70%)
Jan 19, 2017 7.320 7.450 7.320 7.425 13,674 +0.29(+4.14%)
Jan 18, 2017 7.230 7.230 7.100 7.130 2,867 +0.01(+0.14%)
Jan 17, 2017 7.108 7.130 7.090 7.120 6,027 -0.13(-1.79%)
Jan 13, 2017 7.250 7.250 7.250 0 +0.04(+0.49%)
Jan 12, 2017 7.190 7.230 7.170 7.215 4,554 +0.04(+0.49%)
Jan 11, 2017 7.184 7.210 7.110 7.180 17,246 +0.16(+2.28%)
Jan 10, 2017 7.012 7.020 6.990 7.020 9,650 +0.02(+0.29%)
Jan 09, 2017 6.975 7.000 6.975 7.000 70,862 -0.01(-0.14%)
Jan 06, 2017 6.960 7.030 6.940 7.010 27,844 -0.03(-0.36%)
Jan 05, 2017 7.040 7.040 7.030 7.035 38,959 +0.05(+0.79%)
Jan 04, 2017 6.975 7.010 6.975 6.980 2,437 +0.19(+2.72%)
Jan 03, 2017 6.780 6.810 6.775 6.795 6,286 +0.03(+0.37%)
Dec 30, 2016 6.770 6.770 6.770 0 -0.04(-0.59%)
Dec 29, 2016 6.780 6.830 6.760 6.810 8,753 -0.02(-0.29%)
Dec 28, 2016 6.820 6.840 6.800 6.830 21,717 -0.09(-1.30%)
Dec 27, 2016 6.910 6.930 6.910 6.920 3,360 -0.11(-1.49%)
Dec 23, 2016 7.025 7.025 7.025 0 +0.02(+0.21%)
Dec 22, 2016 6.980 7.010 6.980 7.010 1,988 +0.12(+1.74%)
Dec 21, 2016 6.905 6.910 6.880 6.890 6,998 -0.03(-0.43%)
Dec 20, 2016 7.000 7.000 6.920 6.920 21,684 -0.20(-2.81%)
Dec 19, 2016 7.100 7.150 7.100 7.120 6,695 +0.12(+1.71%)
Dec 16, 2016 6.990 7.040 6.980 7.000 5,482 +0.00(+0.07%)
Dec 15, 2016 6.970 7.020 6.970 6.995 6,701 +0.12(+1.82%)
Dec 14, 2016 6.970 6.970 6.870 6.870 2,181 -0.24(-3.38%)
Dec 13, 2016 7.000 7.120 6.900 7.110 12,041 +0.15(+2.16%)
Dec 12, 2016 6.950 6.980 6.930 6.960 11,995 -0.07(-1.00%)
Dec 09, 2016 7.030 7.030 7.000 7.030 6,732 +0.04(+0.57%)
Dec 08, 2016 6.980 7.000 6.980 6.990 5,126 +0.10(+1.45%)
Dec 07, 2016 6.880 6.900 6.856 6.890 7,431 +0.11(+1.62%)
Dec 06, 2016 6.770 6.780 6.758 6.780 4,037 +0.25(+3.75%)
Dec 05, 2016 6.490 6.535 6.490 6.535 10,625 +0.05(+0.85%)
Dec 02, 2016 6.485 6.485 6.475 6.480 2,429 +0.04(+0.62%)
Dec 01, 2016 6.455 6.455 6.424 6.440 3,794 -0.10(-1.53%)
Nov 30, 2016 6.560 6.560 6.516 6.540 7,754 +0.24(+3.73%)
Nov 29, 2016 6.220 6.360 6.220 6.305 35,784 -0.03(-0.47%)
Nov 28, 2016 6.250 6.360 6.250 6.335 3,223 +0.08(+1.36%)
Nov 25, 2016 6.240 6.260 6.240 6.250 2,292 -0.31(-4.73%)
Nov 23, 2016 6.560 6.560 6.560 0 -0.05(-0.68%)
Nov 22, 2016 6.656 6.680 6.560 6.605 61,320 +0.10(+1.46%)
Nov 21, 2016 6.462 6.550 6.462 6.510 100,710 +0.05(+0.77%)
Nov 18, 2016 6.480 6.484 6.454 6.460 28,025 -0.04(-0.54%)
Nov 17, 2016 6.410 6.495 6.410 6.495 1,294 +0.00(+0.08%)
Nov 16, 2016 6.550 6.550 6.490 6.490 3,590 -0.08(-1.22%)
Nov 15, 2016 6.600 6.630 6.560 6.570 27,333 -0.01(-0.23%)
Nov 14, 2016 6.585 6.585 6.585 6.585 1,358 +0.00(+0.08%)
Nov 11, 2016 6.580 6.590 6.560 6.580 1,554 -0.09(-1.42%)
Nov 10, 2016 6.690 6.690 6.650 6.675 3,031 +0.02(+0.38%)
Nov 09, 2016 6.666 6.666 6.650 6.650 1,936 -0.12(-1.77%)
Nov 08, 2016 6.700 6.790 6.700 6.770 7,485 +0.04(+0.67%)
Nov 07, 2016 6.718 6.730 6.718 6.725 3,577 +0.10(+1.59%)
Nov 04, 2016 6.600 6.620 6.600 6.620 1,980 -0.05(-0.81%)
Nov 03, 2016 6.700 6.700 6.674 6.674 1,441 +0.01(+0.21%)
Nov 02, 2016 6.665 6.670 6.620 6.660 2,212 +0.03(+0.38%)
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.