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 (%)
Oct 31, 2013 6.150 6.170 6.140 6.140 2,777 +0.01(+0.16%)
Oct 30, 2013 6.190 6.190 6.100 6.130 6,321 -0.10(-1.61%)
Oct 29, 2013 6.190 6.230 6.190 6.230 1,506 +0.10(+1.63%)
Oct 28, 2013 6.120 6.140 6.120 6.130 7,639 +0.10(+1.66%)
Oct 25, 2013 6.000 6.040 5.980 6.030 20,650 +0.03(+0.50%)
Oct 24, 2013 6.010 6.010 5.990 6.000 1,887 -0.11(-1.80%)
Oct 23, 2013 6.080 6.110 6.080 6.110 9,646 +0.00(+0.00%)
Oct 22, 2013 6.070 6.120 6.070 6.110 11,070 +0.02(+0.33%)
Oct 21, 2013 6.030 6.090 6.030 6.090 1,845 -0.01(-0.16%)
Oct 18, 2013 6.070 6.100 6.070 6.100 5,418 +0.03(+0.49%)
Oct 17, 2013 6.070 6.070 6.030 6.070 20,668 +0.04(+0.66%)
Oct 16, 2013 5.970 6.050 5.970 6.030 3,656 -0.05(-0.82%)
Oct 15, 2013 6.080 6.090 6.080 6.080 9,045 +0.00(+0.00%)
Oct 14, 2013 6.050 6.080 6.050 6.080 1,249 -0.02(-0.33%)
Oct 11, 2013 6.020 6.100 5.970 6.100 5,605 +0.08(+1.33%)
Oct 10, 2013 5.990 6.050 5.990 6.020 9,085 -0.06(-0.99%)
Oct 09, 2013 6.000 6.080 5.990 6.080 13,187 +0.23(+3.93%)
Oct 08, 2013 5.970 5.970 5.850 5.850 4,337 -0.16(-2.66%)
Oct 07, 2013 6.010 6.010 6.010 6.010 1,147 -0.04(-0.66%)
Oct 04, 2013 6.040 6.080 6.040 6.050 4,557 +0.06(+1.00%)
Oct 03, 2013 6.000 6.000 5.950 5.990 5,548 -0.17(-2.76%)
Oct 02, 2013 6.130 6.160 6.130 6.160 2,682 -0.01(-0.16%)
Oct 01, 2013 6.160 6.180 6.150 6.170 15,261 -0.03(-0.48%)
Sep 30, 2013 6.130 6.200 6.130 6.200 20,201 +0.01(+0.16%)
Sep 27, 2013 6.162 6.200 6.160 6.190 2,144 +0.04(+0.65%)
Sep 26, 2013 6.134 6.150 6.134 6.150 47,139 +0.02(+0.33%)
Sep 25, 2013 6.160 6.160 6.130 6.130 1,635 -0.01(-0.16%)
Sep 24, 2013 6.120 6.140 6.100 6.140 14,772 +0.00(+0.00%)
Sep 23, 2013 6.120 6.150 6.120 6.140 6,145 +0.02(+0.33%)
Sep 20, 2013 6.120 6.150 6.120 6.120 34,849 +0.06(+0.99%)
Sep 19, 2013 6.080 6.080 6.060 6.060 9,727 -0.09(-1.46%)
Sep 18, 2013 6.040 6.150 6.010 6.150 6,686 +0.12(+1.99%)
Sep 17, 2013 6.050 6.050 6.020 6.030 29,628 -0.02(-0.40%)
Sep 16, 2013 6.052 6.070 6.052 6.054 975 +0.04(+0.73%)
Sep 13, 2013 6.000 6.010 5.980 6.010 5,257 -0.11(-1.72%)
Sep 12, 2013 6.130 6.140 6.110 6.115 13,225 -0.04(-0.57%)
Sep 11, 2013 6.110 6.150 6.110 6.150 18,309 -0.06(-0.97%)
Sep 10, 2013 6.240 6.240 6.130 6.210 15,116 +0.17(+2.81%)
Sep 09, 2013 5.960 6.040 5.950 6.040 13,777 +0.15(+2.55%)
Sep 06, 2013 5.870 5.910 5.870 5.890 7,708 +0.00(+0.00%)
Sep 05, 2013 5.890 5.890 5.890 5.890 931 -0.04(-0.67%)
Sep 04, 2013 5.890 5.970 5.890 5.930 6,726 +0.09(+1.54%)
Sep 03, 2013 5.830 5.860 5.830 5.840 3,354 +0.04(+0.69%)
Aug 30, 2013 5.780 5.800 5.770 5.800 1,377 -0.08(-1.36%)
Aug 29, 2013 5.930 5.930 5.880 5.880 5,777 +0.00(+0.00%)
Aug 28, 2013 5.900 5.900 5.860 5.880 2,189 +0.06(+1.03%)
Aug 27, 2013 5.890 5.890 5.820 5.820 1,492 -0.05(-0.85%)
Aug 26, 2013 5.870 5.870 5.830 5.870 1,966 -0.08(-1.34%)
Aug 23, 2013 5.950 5.950 5.920 5.950 3,894 +0.05(+0.85%)
Aug 22, 2013 5.890 5.920 5.870 5.900 10,528 +0.00(+0.00%)
Aug 21, 2013 5.900 5.930 5.880 5.900 8,530 -0.04(-0.67%)
Aug 20, 2013 5.950 5.960 5.940 5.940 5,115 -0.01(-0.17%)
Aug 19, 2013 5.960 5.980 5.950 5.950 1,860 -0.05(-0.83%)
Aug 16, 2013 6.010 6.010 6.000 6.000 4,995 -0.03(-0.50%)
Aug 15, 2013 6.070 6.070 6.013 6.030 5,243 +0.03(+0.50%)
Aug 14, 2013 6.020 6.030 6.000 6.000 14,138 -0.10(-1.64%)
Aug 13, 2013 6.020 6.100 6.020 6.100 15,143 +0.07(+1.24%)
Aug 12, 2013 6.020 6.050 5.930 6.025 24,276 +0.08(+1.26%)
Aug 09, 2013 5.950 5.960 5.950 5.950 3,198 +0.00(+0.00%)
Aug 08, 2013 5.940 5.960 5.880 5.950 6,806 +0.08(+1.36%)
Aug 07, 2013 5.980 5.980 5.870 5.870 7,704 -0.09(-1.51%)
Aug 06, 2013 6.080 6.080 5.910 5.960 41,513 -0.07(-1.16%)
Aug 05, 2013 6.000 6.030 5.990 6.030 18,744 +0.13(+2.20%)
Aug 02, 2013 5.900 5.930 5.890 5.900 8,654 -0.05(-0.84%)
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.