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 (%)
Dec 31, 2008 5.400 5.400 5.400 5.400 3,789 +0.00(+0.00%)
Dec 30, 2008 5.400 5.400 5.400 5.400 1,666 -0.08(-1.46%)
Dec 29, 2008 5.300 5.480 5.250 5.480 2,564 +0.03(+0.55%)
Dec 26, 2008 5.200 5.450 5.200 5.450 1,594 +0.25(+4.81%)
Dec 24, 2008 5.280 5.280 5.050 5.200 9,719 +0.20(+4.00%)
Dec 23, 2008 4.950 5.000 4.900 5.000 7,863 +0.10(+2.04%)
Dec 22, 2008 5.000 5.050 4.900 4.900 6,221 -0.02(-0.41%)
Dec 19, 2008 4.900 4.920 4.900 4.920 801 +0.17(+3.58%)
Dec 18, 2008 4.950 5.000 4.750 4.750 14,485 -0.25(-5.00%)
Dec 17, 2008 4.950 5.200 4.950 5.000 10,219 -0.62(-11.03%)
Dec 16, 2008 5.200 5.620 5.200 5.620 1,892 +0.32(+6.04%)
Dec 15, 2008 5.400 5.400 5.300 5.300 1,423 -0.10(-1.85%)
Dec 12, 2008 5.500 5.500 5.300 5.400 5,641 +0.20(+3.85%)
Dec 11, 2008 5.300 5.300 5.200 5.200 6,250 -0.50(-8.77%)
Dec 10, 2008 5.700 5.700 5.700 5.700 488 +0.15(+2.70%)
Dec 09, 2008 5.550 5.550 5.550 0 +0.00(+0.00%)
Dec 08, 2008 5.200 5.550 5.200 5.550 5,721 +0.70(+14.43%)
Dec 05, 2008 4.850 4.850 4.850 4.850 797 -0.15(-3.00%)
Dec 04, 2008 4.900 5.050 4.900 5.000 1,141 -0.06(-1.19%)
Dec 03, 2008 4.900 5.060 4.900 5.060 1,313 -0.14(-2.69%)
Dec 02, 2008 5.200 5.200 5.200 5.200 171 -0.20(-3.70%)
Dec 01, 2008 5.400 5.400 5.400 0 +0.00(+0.00%)
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%)
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.