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 29, 2021 9.902 9.930 9.850 9.900 1,477 -0.30(-2.92%)
Oct 28, 2021 10.32 10.33 10.18 10.20 6,044 +0.24(+2.39%)
Oct 27, 2021 10.33 10.09 9.960 9.960 8,466 +0.10(+1.01%)
Oct 26, 2021 10.28 9.860 3,128 -0.11(-1.10%)
Oct 25, 2021 10.00 10.27 9.970 9.970 4,473 +0.03(+0.30%)
Oct 22, 2021 10.17 10.17 9.940 9.940 4,109 +0.05(+0.51%)
Oct 21, 2021 9.970 9.970 9.890 9.890 2,693 -0.22(-2.18%)
Oct 20, 2021 10.26 10.26 10.10 10.11 4,570 -0.21(-1.99%)
Oct 19, 2021 10.45 10.45 10.31 10.31 1,373 +0.29(+2.84%)
Oct 18, 2021 10.05 10.14 10.02 10.03 5,084 +0.02(+0.20%)
Oct 15, 2021 9.990 10.04 9.950 10.01 6,056 -0.08(-0.79%)
Oct 14, 2021 10.15 10.35 10.09 10.09 8,649 -0.05(-0.48%)
Oct 13, 2021 10.04 10.14 9.960 10.14 3,723 -0.16(-1.57%)
Oct 12, 2021 10.68 10.68 10.30 10.30 3,273 +0.19(+1.88%)
Oct 11, 2021 10.20 10.28 10.10 10.11 3,115 +0.19(+1.92%)
Oct 08, 2021 9.855 9.935 9.850 9.920 4,485 -0.05(-0.50%)
Oct 07, 2021 9.870 10.04 9.694 9.970 2,802 +0.29(+2.94%)
Oct 06, 2021 9.900 9.900 9.385 9.685 1,996 +0.00(+0.00%)
Oct 05, 2021 9.930 9.930 9.460 9.685 2,097 -0.02(-0.23%)
Oct 04, 2021 9.880 10.00 9.707 9.707 4,574 -0.35(-3.46%)
Oct 01, 2021 10.17 10.17 10.05 10.05 809 -0.23(-2.24%)
Sep 30, 2021 10.59 10.59 9.990 10.29 2,340 +0.04(+0.44%)
Sep 29, 2021 10.21 10.24 10.21 10.24 972 -0.48(-4.48%)
Sep 28, 2021 10.49 10.72 10.12 10.72 3,917 +0.34(+3.28%)
Sep 27, 2021 10.89 10.89 10.37 10.38 1,969 -0.50(-4.60%)
Sep 24, 2021 10.29 10.88 10.29 10.88 3,141 +0.29(+2.74%)
Sep 23, 2021 10.31 10.59 10.31 10.59 1,610 -0.02(-0.19%)
Sep 22, 2021 10.61 10.61 10.61 10.61 725 +0.17(+1.63%)
Sep 21, 2021 10.45 10.45 10.44 10.44 2,177 +0.24(+2.35%)
Sep 20, 2021 10.52 10.52 10.20 10.20 1,934 -0.15(-1.45%)
Sep 16, 2021 10.35 10.35 10.35 225 -0.18(-1.66%)
Sep 15, 2021 10.23 10.53 10.23 10.53 2,663 +0.16(+1.49%)
Sep 14, 2021 10.56 10.59 10.37 10.37 2,647 -0.24(-2.26%)
Sep 13, 2021 10.61 10.61 10.41 10.61 3,161 +0.29(+2.81%)
Sep 10, 2021 10.35 10.50 10.32 10.32 1,028 +0.04(+0.39%)
Sep 09, 2021 10.57 10.57 10.27 10.28 2,713 +0.09(+0.88%)
Sep 08, 2021 10.52 10.52 10.10 10.19 3,351 +0.28(+2.83%)
Sep 07, 2021 9.910 10.17 9.910 9.910 888 +0.18(+1.85%)
Sep 03, 2021 9.730 9.730 9.730 9.730 455 -0.05(-0.56%)
Sep 02, 2021 10.20 10.20 9.785 9.785 2,386 +0.04(+0.36%)
Sep 01, 2021 9.750 9.750 9.743 9.750 1,043 +0.17(+1.77%)
Aug 31, 2021 9.650 9.700 9.570 9.580 3,627 +0.04(+0.42%)
Aug 30, 2021 9.240 9.540 9.240 9.540 3,466 +0.34(+3.75%)
Aug 27, 2021 9.080 9.195 9.080 9.195 605 -0.06(-0.70%)
Aug 26, 2021 9.440 9.440 9.260 9.260 1,659 -0.03(-0.32%)
Aug 25, 2021 9.290 9.290 9.290 9.290 384 +0.02(+0.27%)
Aug 24, 2021 8.870 9.300 8.870 9.265 1,893 +0.33(+3.64%)
Aug 23, 2021 8.940 9.060 8.940 8.940 705 +0.19(+2.17%)
Aug 20, 2021 8.750 8.750 8.750 8.750 903 -0.26(-2.89%)
Aug 19, 2021 8.970 9.300 8.970 9.010 1,265 -0.29(-3.14%)
Aug 18, 2021 9.160 9.330 9.080 9.302 3,689 +0.28(+3.13%)
Aug 17, 2021 8.960 9.020 8.960 9.020 933 +0.06(+0.67%)
Aug 16, 2021 8.960 8.960 8.890 8.960 3,717 +0.02(+0.17%)
Aug 13, 2021 8.790 8.945 8.790 8.945 999 +0.22(+2.52%)
Aug 10, 2021 8.725 8.725 8.725 126 -0.29(-3.16%)
Aug 09, 2021 9.160 9.160 9.010 9.010 2,505 -0.01(-0.11%)
Aug 06, 2021 9.040 9.040 8.890 9.020 1,560 -0.01(-0.09%)
Aug 05, 2021 9.028 9.110 9.028 9.028 391 -0.08(-0.89%)
Aug 04, 2021 9.120 9.150 9.110 9.110 1,935 +0.13(+1.50%)
Aug 03, 2021 8.960 9.020 8.950 8.975 6,845 -0.08(-0.83%)
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.