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 30, 2015 5.710 5.720 5.660 5.690 19,896 -0.42(-6.87%)
Oct 29, 2015 6.150 6.150 6.010 6.110 9,636 -0.01(-0.16%)
Oct 28, 2015 6.100 6.120 6.043 6.120 15,561 -0.04(-0.57%)
Oct 27, 2015 6.155 6.180 6.130 6.155 1,743 -0.15(-2.46%)
Oct 26, 2015 6.268 6.310 6.268 6.310 1,388 +0.00(+0.00%)
Oct 23, 2015 6.295 6.310 6.260 6.310 13,571 -0.04(-0.63%)
Oct 22, 2015 6.340 6.350 6.310 6.350 8,695 +0.18(+2.92%)
Oct 21, 2015 6.150 6.170 6.150 6.170 3,526 +0.13(+2.24%)
Oct 20, 2015 6.050 6.050 6.020 6.035 3,999 -0.01(-0.25%)
Oct 19, 2015 6.060 6.060 6.040 6.050 2,166 -0.10(-1.63%)
Oct 16, 2015 6.170 6.170 6.122 6.150 3,938 +0.05(+0.82%)
Oct 15, 2015 6.020 6.100 6.010 6.100 18,052 +0.20(+3.39%)
Oct 14, 2015 5.905 5.910 5.875 5.900 1,466 -0.17(-2.80%)
Oct 13, 2015 6.070 6.110 6.040 6.070 24,276 +0.09(+1.51%)
Oct 12, 2015 5.990 5.990 5.956 5.980 2,810 +0.05(+0.84%)
Oct 09, 2015 5.990 5.990 5.930 5.930 53,691 -0.11(-1.82%)
Oct 08, 2015 6.130 6.140 6.025 6.040 19,472 -0.06(-0.98%)
Oct 07, 2015 6.040 6.100 6.040 6.100 2,210 +0.12(+2.01%)
Oct 06, 2015 5.980 5.980 5.920 5.980 20,650 +0.02(+0.34%)
Oct 05, 2015 5.934 5.990 5.934 5.960 8,822 +0.02(+0.34%)
Oct 02, 2015 5.874 5.940 5.864 5.940 1,788 +0.07(+1.11%)
Oct 01, 2015 5.860 5.890 5.820 5.875 14,892 +0.07(+1.12%)
Sep 30, 2015 5.784 5.820 5.740 5.810 12,061 +0.01(+0.17%)
Sep 29, 2015 5.765 5.800 5.760 5.800 14,390 -0.12(-2.11%)
Sep 28, 2015 5.960 5.960 5.920 5.925 10,115 -0.17(-2.87%)
Sep 25, 2015 6.080 6.124 6.030 6.100 11,735 +0.14(+2.35%)
Sep 24, 2015 5.940 5.960 5.890 5.960 4,785 -0.10(-1.65%)
Sep 23, 2015 6.115 6.120 6.060 6.060 7,007 -0.06(-0.98%)
Sep 22, 2015 6.110 6.120 6.050 6.120 25,339 -0.07(-1.13%)
Sep 21, 2015 6.185 6.230 6.160 6.190 7,664 +0.04(+0.65%)
Sep 18, 2015 6.150 6.200 6.150 6.150 5,799 -0.18(-2.84%)
Sep 17, 2015 6.300 6.450 6.300 6.330 5,631 -0.06(-0.94%)
Sep 16, 2015 6.360 6.390 6.350 6.390 43,697 +0.13(+2.08%)
Sep 15, 2015 6.250 6.260 6.190 6.260 40,989 +0.05(+0.89%)
Sep 14, 2015 6.240 6.240 6.181 6.205 3,733 +0.12(+1.89%)
Sep 11, 2015 6.130 6.130 6.070 6.090 5,208 +0.04(+0.74%)
Sep 10, 2015 6.005 6.070 6.000 6.045 20,410 +0.04(+0.75%)
Sep 09, 2015 6.090 6.100 6.000 6.000 20,117 +0.17(+2.92%)
Sep 08, 2015 5.840 5.840 5.810 5.830 10,113 +0.11(+1.92%)
Sep 04, 2015 5.720 5.720 5.720 0 -0.21(-3.54%)
Sep 03, 2015 5.980 5.980 5.900 5.930 8,889 +0.05(+0.85%)
Sep 02, 2015 5.845 5.880 5.770 5.880 6,481 +0.08(+1.38%)
Sep 01, 2015 5.730 5.800 5.730 5.800 25,775 -0.15(-2.52%)
Aug 31, 2015 5.920 5.950 5.900 5.950 16,328 -0.09(-1.49%)
Aug 28, 2015 6.013 6.050 6.000 6.040 7,120 +0.07(+1.17%)
Aug 27, 2015 5.950 5.980 5.920 5.970 11,926 -0.16(-2.61%)
Aug 26, 2015 6.060 6.140 5.990 6.130 24,218 +0.25(+4.25%)
Aug 25, 2015 6.030 6.060 5.880 5.880 38,826 -0.17(-2.81%)
Aug 24, 2015 5.940 6.100 5.940 6.050 53,622 -0.19(-3.04%)
Aug 21, 2015 6.350 6.350 6.220 6.240 9,022 -0.18(-2.88%)
Aug 20, 2015 6.470 6.470 6.425 6.425 9,686 -0.15(-2.21%)
Aug 19, 2015 6.590 6.600 6.570 6.570 11,248 +0.05(+0.77%)
Aug 18, 2015 6.530 6.530 6.490 6.520 39,085 -0.24(-3.55%)
Aug 17, 2015 6.760 6.760 6.720 6.760 13,252 +0.09(+1.35%)
Aug 14, 2015 6.657 6.670 6.630 6.670 14,404 +0.25(+3.81%)
Aug 13, 2015 6.390 6.450 6.390 6.425 8,547 +0.08(+1.18%)
Aug 12, 2015 6.290 6.350 6.260 6.350 7,054 +0.03(+0.47%)
Aug 11, 2015 6.240 6.320 6.240 6.320 13,277 +0.02(+0.32%)
Aug 10, 2015 6.346 6.360 6.300 6.300 2,027 +0.03(+0.48%)
Aug 07, 2015 6.240 6.270 6.235 6.270 12,498 +0.01(+0.16%)
Aug 06, 2015 6.253 6.260 6.209 6.260 3,572 +0.10(+1.62%)
Aug 05, 2015 6.190 6.200 6.150 6.160 20,639 +0.02(+0.33%)
Aug 04, 2015 6.080 6.140 6.070 6.140 25,735 +0.03(+0.49%)
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.