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

Asahi Glass Ltd A (OP: ASGLY )

6.819 -0.109 (-1.57%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 22, 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 (%)
Oct 30, 2009 8.300 8.300 8.300 8.300 409 -0.20(-2.35%)
Oct 29, 2009 8.690 8.690 8.500 8.500 350 -0.21(-2.41%)
Oct 28, 2009 8.700 8.710 8.700 8.710 1,522 +0.16(+1.87%)
Oct 26, 2009 8.550 8.550 8.550 8.550 0 -0.01(-0.12%)
Oct 23, 2009 8.560 8.560 8.560 8.560 7,408 -0.23(-2.62%)
Oct 22, 2009 8.800 8.800 8.750 8.790 3,978 -0.01(-0.11%)
Oct 21, 2009 8.900 8.900 8.800 8.800 517 -0.18(-2.00%)
Oct 19, 2009 8.980 8.980 8.980 8.980 0 +0.41(+4.78%)
Oct 16, 2009 8.570 8.570 8.570 8.570 2,700 -0.08(-0.92%)
Oct 15, 2009 8.650 8.650 8.650 8.650 1,180 -0.25(-2.81%)
Oct 14, 2009 8.850 8.900 8.813 8.900 15,024 +0.00(+0.00%)
Oct 12, 2009 8.900 8.900 8.900 0 +0.40(+4.71%)
Oct 09, 2009 8.500 8.500 8.500 8.500 3,869 +0.00(+0.00%)
Oct 08, 2009 8.500 8.500 8.500 8.500 225 +0.66(+8.42%)
Oct 06, 2009 7.840 7.840 7.840 7.840 0 +0.19(+2.48%)
Oct 05, 2009 7.650 7.650 7.650 7.650 183 -0.15(-1.92%)
Oct 02, 2009 7.850 7.880 7.750 7.800 11,321 -0.05(-0.64%)
Oct 01, 2009 7.900 7.900 7.850 7.850 1,218 -0.15(-1.88%)
Sep 29, 2009 8.000 8.000 8.000 8.000 0 -0.35(-4.19%)
Sep 25, 2009 8.350 8.350 8.350 0 -0.07(-0.83%)
Sep 24, 2009 8.420 8.420 8.420 8.420 380 -0.35(-3.99%)
Sep 23, 2009 8.450 8.850 8.450 8.770 36,114 -0.10(-1.13%)
Sep 22, 2009 8.700 8.870 8.700 8.870 86,000 +0.62(+7.52%)
Sep 21, 2009 8.600 8.600 8.250 8.250 269 -0.11(-1.32%)
Sep 18, 2009 8.360 8.360 8.360 8.360 2,487 +0.00(+0.00%)
Sep 17, 2009 8.360 8.360 8.360 8.360 423 +0.01(+0.12%)
Sep 16, 2009 8.350 8.530 8.280 8.350 8,284 +0.35(+4.37%)
Sep 15, 2009 8.000 8.000 8.000 8.000 461 -0.21(-2.56%)
Sep 14, 2009 8.140 8.210 8.140 8.210 2,100 -0.22(-2.61%)
Sep 10, 2009 8.430 8.430 8.430 0 +0.10(+1.20%)
Sep 09, 2009 8.330 8.330 8.330 8.330 500 -0.22(-2.57%)
Sep 08, 2009 8.550 8.550 8.550 8.550 385 +0.53(+6.61%)
Sep 04, 2009 8.020 8.020 8.020 8.020 208 -0.48(-5.65%)
Sep 02, 2009 8.500 8.500 8.500 0 -0.08(-0.93%)
Sep 01, 2009 8.560 8.580 8.560 8.580 1,127 +0.05(+0.59%)
Aug 31, 2009 8.530 8.530 8.530 8.530 380 -0.09(-1.04%)
Aug 28, 2009 8.620 8.620 8.620 8.620 218 -0.18(-2.05%)
Aug 27, 2009 8.800 8.800 8.800 8.800 125 -0.03(-0.34%)
Aug 26, 2009 8.830 8.830 8.830 8.830 486 +0.19(+2.20%)
Aug 21, 2009 8.640 8.640 8.640 0 -0.13(-1.48%)
Aug 19, 2009 8.770 8.770 8.770 0 +0.04(+0.46%)
Aug 17, 2009 8.730 8.730 8.730 0 +0.02(+0.23%)
Aug 14, 2009 8.710 8.710 8.710 8.710 1,975 -0.03(-0.34%)
Aug 13, 2009 8.700 8.740 8.700 8.740 3,642 +0.06(+0.69%)
Aug 12, 2009 8.840 8.840 8.680 8.680 3,785 -0.18(-2.03%)
Aug 11, 2009 8.700 8.860 8.700 8.860 4,058 +0.41(+4.85%)
Aug 10, 2009 8.450 8.450 8.450 8.450 902 -0.08(-0.94%)
Aug 07, 2009 8.530 8.530 8.530 8.530 117 +0.34(+4.15%)
Aug 06, 2009 8.180 8.190 8.180 8.190 8,820 +0.04(+0.49%)
Aug 05, 2009 8.050 8.150 8.050 8.150 2,000 -0.05(-0.61%)
Aug 04, 2009 8.200 8.200 8.200 8.200 1,310 -0.41(-4.76%)
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.