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, 2019 6.870 7.000 6.870 6.990 26,715 +0.43(+6.51%)
Oct 30, 2019 6.330 6.590 6.330 6.563 66,024 -0.14(-2.04%)
Oct 29, 2019 6.688 6.720 6.620 6.700 4,780 +0.09(+1.36%)
Oct 28, 2019 6.600 6.630 6.590 6.610 7,066 +0.10(+1.54%)
Oct 25, 2019 6.470 6.510 6.470 6.510 9,700 +0.02(+0.39%)
Oct 24, 2019 6.520 6.520 6.480 6.485 6,213 -0.06(-0.92%)
Oct 23, 2019 6.530 6.560 6.520 6.545 11,900 +0.03(+0.38%)
Oct 22, 2019 6.490 6.530 6.460 6.520 30,991 +0.04(+0.69%)
Oct 21, 2019 6.490 6.520 6.430 6.475 63,923 -0.01(-0.08%)
Oct 18, 2019 6.465 6.480 6.455 6.480 91,800 +0.20(+3.18%)
Oct 17, 2019 6.330 6.330 6.270 6.280 9,634 -0.26(-3.98%)
Oct 16, 2019 6.555 6.570 6.540 6.540 25,830 +0.17(+2.71%)
Oct 15, 2019 6.390 6.430 6.360 6.367 33,001 +0.09(+1.39%)
Oct 14, 2019 6.400 6.400 6.280 6.280 14,263 -0.05(-0.79%)
Oct 11, 2019 6.170 6.370 6.170 6.330 35,400 +0.12(+2.01%)
Oct 10, 2019 6.215 6.240 6.200 6.205 31,532 +0.20(+3.24%)
Oct 09, 2019 6.060 6.060 5.980 6.010 30,536 -0.02(-0.33%)
Oct 08, 2019 6.025 6.100 6.020 6.030 58,046 -0.15(-2.43%)
Oct 07, 2019 6.190 6.220 6.170 6.180 19,053 +0.00(+0.00%)
Oct 04, 2019 6.100 6.180 6.100 6.180 28,800 +0.01(+0.24%)
Oct 03, 2019 6.070 6.190 6.070 6.165 33,584 -0.00(-0.08%)
Oct 02, 2019 6.184 6.184 6.100 6.170 39,979 +0.01(+0.24%)
Oct 01, 2019 6.210 6.218 6.150 6.155 46,879 +0.00(+0.08%)
Sep 30, 2019 6.220 6.220 6.150 6.150 23,268 +0.01(+0.16%)
Sep 27, 2019 6.200 6.200 6.140 6.140 14,000 -0.08(-1.37%)
Sep 26, 2019 6.195 6.250 6.120 6.225 42,239 +0.07(+1.14%)
Sep 25, 2019 6.100 6.180 6.100 6.155 10,509 +0.04(+0.65%)
Sep 24, 2019 6.150 6.160 6.100 6.115 62,373 +0.08(+1.41%)
Sep 23, 2019 6.040 6.060 6.010 6.030 25,821 -0.07(-1.15%)
Sep 20, 2019 6.070 6.100 6.010 6.100 12,300 +0.07(+1.16%)
Sep 19, 2019 6.070 6.122 6.030 6.030 49,051 +0.07(+1.17%)
Sep 18, 2019 5.840 6.030 5.840 5.960 31,422 -0.15(-2.38%)
Sep 17, 2019 6.110 6.128 6.062 6.105 18,833 -0.09(-1.53%)
Sep 16, 2019 6.230 6.240 6.200 6.200 29,569 -0.02(-0.32%)
Sep 13, 2019 6.205 6.230 6.190 6.220 36,100 +0.02(+0.32%)
Sep 12, 2019 6.130 6.258 6.130 6.200 29,605 -0.02(-0.32%)
Sep 11, 2019 6.220 6.223 6.200 6.220 32,242 +0.24(+4.01%)
Sep 10, 2019 5.970 5.990 5.970 5.980 72,512 +0.16(+2.75%)
Sep 09, 2019 5.840 5.840 5.820 5.820 57,927 -0.09(-1.52%)
Sep 06, 2019 5.860 5.938 5.860 5.910 34,800 +0.04(+0.68%)
Sep 05, 2019 5.880 5.900 5.870 5.870 170,411 +0.13(+2.26%)
Sep 04, 2019 5.750 5.780 5.740 5.740 512,068 +0.03(+0.53%)
Sep 03, 2019 5.700 5.730 5.685 5.710 106,138 +0.03(+0.53%)
Aug 30, 2019 5.640 5.730 5.640 5.680 120,400 -0.01(-0.18%)
Aug 29, 2019 5.700 5.710 5.690 5.690 121,997 +0.04(+0.62%)
Aug 28, 2019 5.600 5.723 5.570 5.655 246,447 +0.10(+1.71%)
Aug 27, 2019 5.510 5.585 5.510 5.560 343,744 +0.02(+0.36%)
Aug 26, 2019 5.540 5.560 5.430 5.540 75,994 +0.05(+0.91%)
Aug 23, 2019 5.525 5.550 5.460 5.490 133,300 -0.08(-1.44%)
Aug 22, 2019 5.540 5.580 5.540 5.570 98,405 +0.01(+0.18%)
Aug 21, 2019 5.540 5.580 5.540 5.560 51,115 -0.06(-1.07%)
Aug 20, 2019 5.645 5.680 5.620 5.620 521,848 -0.02(-0.35%)
Aug 19, 2019 5.644 5.670 5.630 5.640 108,583 +0.09(+1.62%)
Aug 16, 2019 5.520 5.550 5.512 5.550 85,600 +0.04(+0.73%)
Aug 15, 2019 5.540 5.570 5.500 5.510 215,929 +0.00(+0.00%)
Aug 14, 2019 5.570 5.600 5.510 5.510 172,834 -0.13(-2.30%)
Aug 13, 2019 5.610 5.700 5.610 5.640 173,527 +0.03(+0.53%)
Aug 12, 2019 5.650 5.670 5.590 5.610 112,672 -0.03(-0.53%)
Aug 09, 2019 5.730 5.730 5.640 5.640 156,700 -0.10(-1.74%)
Aug 08, 2019 5.707 5.760 5.707 5.740 191,048 +0.05(+0.88%)
Aug 07, 2019 5.640 5.710 5.630 5.690 132,704 +0.03(+0.53%)
Aug 06, 2019 5.740 5.744 5.600 5.660 370,466 +0.11(+1.98%)
Aug 05, 2019 5.750 5.750 5.550 5.550 64,924 -0.31(-5.29%)
Aug 02, 2019 5.910 5.910 5.860 5.860 77,200 -0.09(-1.51%)
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.