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 (%)
Nov 28, 2008 5.400 5.400 5.400 5.400 573 -0.10(-1.82%)
Nov 26, 2008 4.850 5.500 4.850 5.500 3,420 +0.15(+2.80%)
Nov 25, 2008 5.400 5.400 4.900 5.350 1,320 +0.30(+5.94%)
Nov 24, 2008 5.000 5.150 5.000 5.050 2,651 +0.46(+10.02%)
Nov 21, 2008 4.800 4.800 4.550 4.590 25,060 +0.09(+2.00%)
Nov 20, 2008 4.600 4.750 4.500 4.500 7,386 -0.40(-8.16%)
Nov 19, 2008 5.150 5.150 4.900 4.900 7,116 -0.55(-10.09%)
Nov 18, 2008 5.150 5.450 5.150 5.450 763 -0.10(-1.80%)
Nov 17, 2008 5.500 5.600 5.400 5.550 9,190 +0.10(+1.83%)
Nov 14, 2008 5.000 5.450 5.000 5.450 3,904 -0.15(-2.68%)
Nov 13, 2008 5.200 5.600 5.200 5.600 8,192 +1.05(+23.08%)
Nov 12, 2008 5.300 5.300 4.550 4.550 5,631 -0.90(-16.51%)
Nov 11, 2008 5.900 5.900 5.450 5.450 3,508 -0.30(-5.22%)
Nov 10, 2008 5.750 5.750 5.750 5.750 260 +0.05(+0.88%)
Nov 07, 2008 5.700 5.700 5.700 5.700 800 +0.10(+1.79%)
Nov 06, 2008 6.350 6.350 5.600 5.600 943 -0.30(-5.08%)
Nov 05, 2008 5.900 5.900 5.900 5.900 390 -0.25(-4.07%)
Nov 04, 2008 6.150 6.150 5.650 6.150 6,033 -0.35(-5.38%)
Nov 03, 2008 6.500 6.500 6.500 0 +0.00(+0.00%)
Oct 31, 2008 6.400 6.500 6.400 6.500 4,830 +0.50(+8.33%)
Oct 30, 2008 6.100 6.400 6.000 6.000 5,342 +0.25(+4.35%)
Oct 29, 2008 5.750 5.750 5.750 5.750 523 +0.10(+1.77%)
Oct 28, 2008 5.250 5.850 5.250 5.650 6,449 +0.85(+17.71%)
Oct 27, 2008 4.750 4.800 4.750 4.800 2,245 -0.50(-9.43%)
Oct 24, 2008 5.300 5.500 4.550 5.300 2,416 -0.25(-4.50%)
Oct 23, 2008 5.550 6.000 5.550 5.550 3,856 -0.45(-7.50%)
Oct 22, 2008 6.000 6.000 5.550 6.000 1,239 -0.45(-6.98%)
Oct 21, 2008 6.450 6.750 6.250 6.450 2,741 +0.20(+3.20%)
Oct 20, 2008 6.250 6.250 6.250 0 +0.00(+0.00%)
Oct 17, 2008 6.250 6.400 5.800 6.250 15,741 +0.05(+0.81%)
Oct 16, 2008 6.200 6.200 5.600 6.200 12,904 +0.15(+2.48%)
Oct 15, 2008 6.050 7.000 6.050 6.050 3,256 -0.65(-9.70%)
Oct 14, 2008 6.850 7.000 6.700 6.700 4,027 -0.15(-2.19%)
Oct 13, 2008 6.850 6.850 5.650 6.850 5,464 +0.85(+14.17%)
Oct 10, 2008 6.000 6.000 5.700 6.000 3,549 -0.45(-6.98%)
Oct 09, 2008 6.450 7.050 6.450 6.450 4,677 -0.45(-6.52%)
Oct 08, 2008 6.900 6.900 6.850 6.900 8,828 -0.15(-2.13%)
Oct 07, 2008 7.200 7.850 7.050 7.050 27,319 -0.15(-2.08%)
Oct 06, 2008 7.200 8.000 7.100 7.200 5,353 -0.70(-8.86%)
Oct 03, 2008 7.900 7.900 7.900 7.900 1,347 -0.10(-1.25%)
Oct 02, 2008 8.000 8.300 8.000 8.000 13,489 -0.40(-4.76%)
Oct 01, 2008 8.400 8.650 8.400 8.400 1,508 -0.70(-7.69%)
Sep 30, 2008 9.100 9.100 8.550 9.100 2,626 +1.09(+13.61%)
Sep 29, 2008 8.910 8.400 8.010 8.010 5,945 -0.90(-10.10%)
Sep 26, 2008 8.910 9.100 8.450 8.910 13,680 -0.19(-2.09%)
Sep 25, 2008 9.100 9.100 9.100 9.100 0 +0.00(+0.00%)
Sep 24, 2008 9.100 9.600 9.100 9.100 36,516 +0.00(+0.00%)
Sep 23, 2008 9.100 9.650 9.000 9.100 2,136 +0.00(+0.00%)
Sep 22, 2008 9.100 9.600 9.100 9.100 833 +0.04(+0.44%)
Sep 19, 2008 9.060 9.400 9.000 9.060 2,596 +0.26(+2.95%)
Sep 18, 2008 8.800 9.100 8.750 8.800 3,228 +0.15(+1.73%)
Sep 17, 2008 8.650 8.900 8.650 8.650 7,092 -0.25(-2.81%)
Sep 16, 2008 8.900 9.300 8.900 8.900 3,559 -0.35(-3.78%)
Sep 15, 2008 9.250 9.280 9.000 9.250 1,594 +0.20(+2.21%)
Sep 12, 2008 9.050 9.100 9.050 9.050 9,831 -0.25(-2.69%)
Sep 11, 2008 9.300 9.600 9.150 9.300 19,267 -0.05(-0.53%)
Sep 10, 2008 9.350 9.700 9.350 9.350 8,942 -0.35(-3.61%)
Sep 09, 2008 9.700 9.850 9.550 9.700 17,016 +0.00(+0.00%)
Sep 08, 2008 9.700 9.850 9.700 9.700 3,497 +0.05(+0.52%)
Sep 05, 2008 9.650 9.950 9.500 9.650 25,504 -0.14(-1.43%)
Sep 04, 2008 9.790 9.800 9.700 9.790 2,888 -0.26(-2.59%)
Sep 03, 2008 10.05 10.15 10.00 10.05 27,921 -0.25(-2.43%)
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.