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, 2022 9.010 9.145 9.070 3,459 +0.33(+3.78%)
Jan 28, 2022 8.740 8.920 8.740 8.740 3,581 -0.13(-1.52%)
Jan 27, 2022 8.875 8.875 8.875 8.875 394 +0.04(+0.40%)
Jan 26, 2022 9.135 9.135 8.840 8.840 10,998 +0.03(+0.34%)
Jan 25, 2022 8.760 8.920 8.640 8.810 3,606 -0.26(-2.91%)
Jan 24, 2022 8.840 9.074 8.700 9.074 4,130 +0.23(+2.65%)
Jan 21, 2022 8.630 8.850 8.630 8.840 19,986 -0.05(-0.62%)
Jan 20, 2022 8.935 8.935 8.895 8.895 3,052 +0.04(+0.42%)
Jan 19, 2022 8.890 8.900 8.755 8.858 2,809 +0.10(+1.12%)
Jan 18, 2022 8.920 8.920 8.760 8.760 2,068 -0.36(-3.95%)
Jan 14, 2022 9.120 0 +0.03(+0.33%)
Jan 13, 2022 9.050 9.095 9.050 9.090 3,418 -0.27(-2.88%)
Jan 12, 2022 9.505 9.650 9.360 9.360 4,418 +0.14(+1.52%)
Jan 11, 2022 9.015 9.220 8.982 9.220 7,584 +0.09(+0.99%)
Jan 10, 2022 9.350 9.350 9.130 9.130 9,570 -0.06(-0.65%)
Jan 07, 2022 9.155 9.190 9.150 9.190 7,742 -0.03(-0.33%)
Jan 06, 2022 9.445 9.445 9.200 9.220 2,835 -0.31(-3.25%)
Jan 05, 2022 9.530 9.530 9.530 9.530 2,367 +0.20(+2.14%)
Jan 04, 2022 9.235 9.405 9.235 9.330 5,299 -0.15(-1.58%)
Jan 03, 2022 9.640 9.640 9.480 9.480 3,739 -0.13(-1.40%)
Dec 31, 2021 9.500 9.770 9.500 9.615 7,737 +0.11(+1.12%)
Dec 30, 2021 9.390 9.530 9.390 9.508 11,797 +0.08(+0.83%)
Dec 29, 2021 9.431 9.431 9.270 9.430 2,456 -0.31(-3.18%)
Dec 28, 2021 9.920 9.920 9.700 9.740 13,202 -0.04(-0.36%)
Dec 27, 2021 9.790 9.790 9.725 9.775 7,013 +0.18(+1.82%)
Dec 23, 2021 9.490 9.675 9.490 9.600 11,993 +0.10(+1.05%)
Dec 22, 2021 9.450 9.580 9.250 9.500 17,635 +0.00(+0.00%)
Dec 21, 2021 9.630 9.738 9.480 9.500 5,197 +0.03(+0.32%)
Dec 20, 2021 9.385 9.540 9.230 9.470 8,099 -0.33(-3.37%)
Dec 17, 2021 9.990 10.01 9.800 9.800 3,139 +0.04(+0.41%)
Dec 16, 2021 9.775 9.920 9.620 9.760 7,929 -0.17(-1.71%)
Dec 15, 2021 9.875 9.980 9.875 9.930 959 +0.12(+1.22%)
Dec 14, 2021 9.985 9.985 9.780 9.810 10,971 +0.09(+0.93%)
Dec 13, 2021 9.640 9.780 9.480 9.720 6,879 -0.24(-2.43%)
Dec 09, 2021 9.962 9.962 9.962 451 -0.02(-0.18%)
Dec 08, 2021 10.05 10.08 9.980 9.980 2,976 -0.10(-0.99%)
Dec 07, 2021 9.945 10.10 9.940 10.08 11,548 +0.23(+2.34%)
Dec 06, 2021 9.850 9.947 9.640 9.850 2,331 +0.12(+1.18%)
Dec 03, 2021 9.650 9.735 9.456 9.735 2,120 +0.12(+1.20%)
Dec 02, 2021 9.764 9.764 9.210 9.620 2,332 +0.11(+1.16%)
Dec 01, 2021 9.755 9.880 9.510 9.510 1,152 -0.18(-1.86%)
Nov 30, 2021 9.865 10.03 9.740 9.690 6,790 -0.01(-0.10%)
Nov 29, 2021 9.420 10.01 9.420 9.700 6,727 -0.21(-2.12%)
Nov 26, 2021 10.11 10.11 9.510 9.910 1,338 +0.32(+3.34%)
Nov 24, 2021 9.795 10.04 9.590 9.590 1,892 -0.32(-3.23%)
Nov 23, 2021 9.910 10.08 9.850 9.910 15,752 +0.01(+0.05%)
Nov 22, 2021 9.885 9.905 9.730 9.905 3,978 +0.24(+2.54%)
Nov 19, 2021 9.520 9.665 9.520 9.660 1,328 -0.22(-2.23%)
Nov 18, 2021 9.900 9.880 9.880 9.880 1,618 +0.09(+0.92%)
Nov 17, 2021 9.780 9.895 9.780 9.790 3,541 -0.01(-0.10%)
Nov 16, 2021 9.990 10.13 9.800 9.800 4,856 -0.28(-2.77%)
Nov 15, 2021 10.28 10.28 9.990 10.08 5,563 -0.14(-1.33%)
Nov 12, 2021 9.770 10.21 9.770 10.21 2,408 +0.29(+2.97%)
Nov 11, 2021 9.855 9.930 9.855 9.920 3,461 -0.01(-0.10%)
Nov 10, 2021 10.20 9.930 9.930 9,333 -0.06(-0.60%)
Nov 09, 2021 10.16 10.19 9.980 9.990 5,484 -0.24(-2.39%)
Nov 08, 2021 10.50 10.50 10.08 10.23 4,537 -0.12(-1.13%)
Nov 05, 2021 10.59 10.59 10.35 10.35 2,399 -0.11(-1.03%)
Nov 04, 2021 10.39 10.50 10.39 10.46 12,720 +0.26(+2.53%)
Nov 03, 2021 10.23 10.39 10.20 10.20 3,665 +0.09(+0.86%)
Nov 02, 2021 9.790 10.19 9.790 10.12 7,653 -0.38(-3.67%)
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.