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 UNCHANGED
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 31, 2023 6.700 6.800 6.700 6.770 5,267 +0.11(+1.65%)
Oct 30, 2023 6.745 6.745 6.569 6.660 3,351 -0.10(-1.48%)
Oct 27, 2023 6.760 6.760 6.760 6.760 277 +0.02(+0.25%)
Oct 26, 2023 6.743 6.743 6.743 6.743 308 +0.20(+3.10%)
Oct 25, 2023 6.600 6.635 6.540 6.540 1,038 -0.45(-6.44%)
Oct 24, 2023 6.830 6.990 6.800 6.990 1,542 +0.29(+4.33%)
Oct 23, 2023 6.725 6.725 6.700 6.700 876 -0.13(-1.90%)
Oct 20, 2023 6.830 6.830 6.830 6.830 176 -0.13(-1.87%)
Oct 19, 2023 6.862 6.960 6.670 6.960 3,067 +0.16(+2.35%)
Oct 18, 2023 6.840 7.048 6.800 6.800 3,178 +0.07(+1.04%)
Oct 17, 2023 6.730 6.885 6.730 6.730 621 -0.19(-2.75%)
Oct 16, 2023 6.704 7.010 6.704 6.920 3,654 +0.17(+2.52%)
Oct 13, 2023 6.750 6.750 6.750 6.750 10,332 -0.14(-2.03%)
Oct 12, 2023 6.930 7.010 6.840 6.890 14,929 +0.14(+2.07%)
Oct 11, 2023 6.590 6.790 6.590 6.750 1,286 +0.00(+0.00%)
Oct 10, 2023 6.574 6.775 6.574 6.750 1,258 -0.03(-0.44%)
Oct 09, 2023 6.780 6.780 6.660 6.780 7,542 +0.15(+2.26%)
Oct 06, 2023 6.585 6.700 6.505 6.630 10,156 -0.08(-1.18%)
Oct 05, 2023 6.560 6.710 6.560 6.710 1,072 +0.10(+1.51%)
Oct 04, 2023 6.635 6.650 6.610 6.610 1,769 -0.15(-2.22%)
Oct 03, 2023 6.805 6.805 6.760 6.760 1,467 -0.17(-2.45%)
Oct 02, 2023 6.970 7.170 6.805 6.930 4,129 -0.02(-0.29%)
Sep 29, 2023 6.940 6.950 6.822 6.950 1,547 -0.09(-1.28%)
Sep 28, 2023 7.040 7.070 7.040 7.040 16,282 +0.06(+0.86%)
Sep 27, 2023 7.000 7.015 6.980 6.980 1,178 -0.09(-1.27%)
Sep 26, 2023 7.100 7.100 7.070 7.070 367 -0.14(-1.94%)
Sep 25, 2023 7.210 7.210 7.210 7.210 438 +0.23(+3.30%)
Sep 22, 2023 6.980 6.980 6.980 6.980 175 -0.23(-3.19%)
Sep 21, 2023 7.295 7.320 7.210 7.210 1,525 -0.04(-0.55%)
Sep 20, 2023 7.430 7.430 7.250 7.250 4,744 +0.08(+1.12%)
Sep 19, 2023 7.200 7.248 7.010 7.170 2,668 +0.06(+0.84%)
Sep 18, 2023 7.150 7.150 7.100 7.110 7,179 +0.02(+0.28%)
Sep 15, 2023 7.100 7.150 7.035 7.090 6,388 +0.15(+2.16%)
Sep 14, 2023 7.070 7.070 6.940 6.940 405 -0.06(-0.86%)
Sep 13, 2023 7.020 7.040 7.000 7.000 1,247 +0.20(+2.88%)
Sep 12, 2023 6.804 6.804 6.804 6.804 230 -0.24(-3.47%)
Sep 11, 2023 7.049 7.050 7.000 7.049 1,019 +0.02(+0.27%)
Sep 08, 2023 7.020 7.188 6.915 7.030 908 -0.05(-0.71%)
Sep 07, 2023 7.080 7.180 7.040 7.080 3,238 +0.29(+4.20%)
Sep 05, 2023 6.794 205 -0.28(-3.90%)
Sep 01, 2023 6.860 7.070 6.860 7.070 1,481 +0.21(+3.06%)
Aug 31, 2023 6.940 6.940 6.796 6.860 1,705 -0.02(-0.36%)
Aug 30, 2023 7.096 7.096 6.885 6.885 728 +0.06(+0.95%)
Aug 29, 2023 6.630 6.950 6.630 6.820 4,271 +0.00(+0.00%)
Aug 28, 2023 6.825 6.825 6.820 6.820 986 +0.10(+1.49%)
Aug 25, 2023 6.775 6.775 6.570 6.720 568 +0.02(+0.30%)
Aug 24, 2023 6.735 6.813 6.540 6.700 1,992 -0.01(-0.22%)
Aug 23, 2023 6.715 6.715 6.715 6.715 253 +0.10(+1.59%)
Aug 22, 2023 6.645 6.645 6.510 6.610 3,848 -0.05(-0.75%)
Aug 21, 2023 6.560 6.660 6.450 6.660 104,308 +0.06(+0.91%)
Aug 18, 2023 6.615 6.615 6.560 6.600 214,195 +0.08(+1.30%)
Aug 17, 2023 6.515 6.515 6.515 6.515 350 +0.04(+0.70%)
Aug 16, 2023 6.570 6.670 6.374 6.470 4,465 +0.00(+0.00%)
Aug 15, 2023 6.454 6.470 6.454 6.470 1,313 -0.30(-4.43%)
Aug 14, 2023 6.810 6.936 6.544 6.770 3,026 +0.03(+0.45%)
Aug 11, 2023 6.735 6.772 6.610 6.740 6,615 +0.18(+2.74%)
Aug 10, 2023 6.600 6.640 6.540 6.560 5,130 +0.07(+1.08%)
Aug 09, 2023 6.490 6.490 6.490 6.490 560 -0.06(-0.92%)
Aug 08, 2023 6.695 6.695 6.490 6.550 9,036 -0.25(-3.68%)
Aug 07, 2023 6.805 6.805 6.800 6.800 649 -0.04(-0.62%)
Aug 03, 2023 6.842 80 +0.18(+2.73%)
Aug 02, 2023 6.830 6.830 6.620 6.660 8,387 -0.38(-5.40%)
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.