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, 2009 9.680 9.680 9.680 0 +0.03(+0.31%)
Dec 30, 2009 9.660 9.660 9.400 9.650 1,710 -0.15(-1.53%)
Dec 28, 2009 9.800 9.800 9.800 9.800 0 +0.20(+2.08%)
Dec 24, 2009 9.600 9.600 9.550 9.600 1,820 +0.10(+1.05%)
Dec 23, 2009 9.500 9.500 9.380 9.500 3,301 +0.00(+0.00%)
Dec 22, 2009 9.500 9.500 9.500 9.500 217 +0.12(+1.28%)
Dec 21, 2009 9.350 9.380 9.350 9.380 550 +0.02(+0.21%)
Dec 18, 2009 9.360 9.360 9.360 9.360 2,053 +0.01(+0.11%)
Dec 17, 2009 9.350 9.350 9.350 9.350 861 -0.12(-1.27%)
Dec 16, 2009 9.470 9.470 9.470 9.470 282 +0.10(+1.07%)
Dec 15, 2009 9.400 9.400 9.370 9.370 7,655 -0.08(-0.85%)
Dec 14, 2009 9.480 9.480 9.250 9.450 1,218 +0.11(+1.18%)
Dec 11, 2009 9.350 9.350 9.200 9.340 1,306 -0.01(-0.11%)
Dec 10, 2009 9.380 9.380 9.350 9.350 18,267 +0.30(+3.31%)
Dec 09, 2009 9.100 9.300 9.050 9.050 2,144 -0.08(-0.88%)
Dec 08, 2009 9.200 9.200 9.130 9.130 965 +0.34(+3.87%)
Dec 07, 2009 8.790 8.790 8.790 8.790 663 -0.20(-2.22%)
Dec 04, 2009 9.100 9.100 8.990 8.990 858 +0.14(+1.58%)
Dec 03, 2009 8.850 8.850 8.850 8.850 1,927 +0.28(+3.27%)
Dec 02, 2009 8.590 8.700 8.570 8.570 946 -0.04(-0.46%)
Dec 01, 2009 8.830 8.830 8.610 8.610 1,922 -0.24(-2.71%)
Nov 30, 2009 8.850 8.850 8.850 8.850 274 +0.25(+2.91%)
Nov 27, 2009 8.200 8.600 8.200 8.600 1,127 -0.05(-0.58%)
Nov 25, 2009 9.000 9.000 8.650 8.650 5,391 -0.44(-4.84%)
Nov 24, 2009 8.850 9.090 8.800 9.090 1,744 +0.12(+1.34%)
Nov 23, 2009 9.100 9.100 8.970 8.970 512 +0.01(+0.11%)
Nov 20, 2009 8.900 8.980 8.900 8.960 8,753 +0.45(+5.29%)
Nov 19, 2009 8.910 8.940 8.510 8.510 1,438 -0.49(-5.44%)
Nov 17, 2009 9.000 9.000 9.000 9.000 0 -0.25(-2.70%)
Nov 16, 2009 8.900 9.250 8.900 9.250 951 +0.30(+3.35%)
Nov 13, 2009 8.950 8.950 8.950 8.950 986 +0.16(+1.82%)
Nov 12, 2009 8.900 8.900 8.790 8.790 1,497 -0.41(-4.46%)
Nov 11, 2009 9.200 9.200 9.200 9.200 502 -0.20(-2.13%)
Nov 09, 2009 9.400 9.400 9.400 9.400 0 +0.35(+3.87%)
Nov 06, 2009 9.000 9.120 8.900 9.050 1,996 +0.62(+7.35%)
Nov 05, 2009 8.440 8.440 8.430 8.430 405 -0.05(-0.59%)
Nov 04, 2009 8.480 8.480 8.480 8.480 876 -0.21(-2.42%)
Nov 03, 2009 8.690 8.690 8.690 8.690 287 +0.23(+2.72%)
Nov 02, 2009 8.460 8.460 8.460 8.460 2,093 +0.16(+1.93%)
Oct 30, 2009 8.300 8.300 8.300 8.300 409 -0.20(-2.35%)
Oct 29, 2009 8.690 8.690 8.500 8.500 350 -0.21(-2.41%)
Oct 28, 2009 8.700 8.710 8.700 8.710 1,522 +0.16(+1.87%)
Oct 26, 2009 8.550 8.550 8.550 8.550 0 -0.01(-0.12%)
Oct 23, 2009 8.560 8.560 8.560 8.560 7,408 -0.23(-2.62%)
Oct 22, 2009 8.800 8.800 8.750 8.790 3,978 -0.01(-0.11%)
Oct 21, 2009 8.900 8.900 8.800 8.800 517 -0.18(-2.00%)
Oct 19, 2009 8.980 8.980 8.980 8.980 0 +0.41(+4.78%)
Oct 16, 2009 8.570 8.570 8.570 8.570 2,700 -0.08(-0.92%)
Oct 15, 2009 8.650 8.650 8.650 8.650 1,180 -0.25(-2.81%)
Oct 14, 2009 8.850 8.900 8.813 8.900 15,024 +0.00(+0.00%)
Oct 12, 2009 8.900 8.900 8.900 0 +0.40(+4.71%)
Oct 09, 2009 8.500 8.500 8.500 8.500 3,869 +0.00(+0.00%)
Oct 08, 2009 8.500 8.500 8.500 8.500 225 +0.66(+8.42%)
Oct 06, 2009 7.840 7.840 7.840 7.840 0 +0.19(+2.48%)
Oct 05, 2009 7.650 7.650 7.650 7.650 183 -0.15(-1.92%)
Oct 02, 2009 7.850 7.880 7.750 7.800 11,321 -0.05(-0.64%)
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.