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, 2013 6.190 6.190 6.190 0 +0.00(+0.00%)
Dec 30, 2013 6.156 6.230 6.156 6.190 7,550 +0.06(+0.98%)
Dec 27, 2013 6.116 6.130 6.110 6.130 13,168 +0.02(+0.33%)
Dec 26, 2013 6.050 6.150 6.050 6.110 35,657 -0.05(-0.81%)
Dec 24, 2013 6.130 6.200 6.130 6.160 15,459 -0.09(-1.44%)
Dec 23, 2013 6.200 6.300 6.200 6.250 18,197 +0.03(+0.48%)
Dec 20, 2013 6.220 6.230 6.200 6.220 0 +0.04(+0.71%)
Dec 19, 2013 6.170 6.176 6.170 6.176 647 -0.06(-1.03%)
Dec 18, 2013 6.180 6.260 6.180 6.240 10,376 +0.14(+2.30%)
Dec 17, 2013 6.100 6.100 6.060 6.100 7,760 -0.04(-0.57%)
Dec 16, 2013 6.190 6.190 6.110 6.135 9,388 -0.07(-1.05%)
Dec 13, 2013 6.170 6.200 6.170 6.200 0 -0.04(-0.64%)
Dec 12, 2013 6.170 6.240 6.170 6.240 12,661 -0.03(-0.48%)
Dec 11, 2013 6.290 6.290 6.230 6.270 7,452 +0.02(+0.32%)
Dec 10, 2013 6.280 6.280 6.250 6.250 4,075 -0.01(-0.16%)
Dec 09, 2013 6.250 6.280 6.250 6.260 4,552 +0.04(+0.64%)
Dec 06, 2013 6.180 6.230 6.180 6.220 7,508 +0.09(+1.47%)
Dec 05, 2013 6.090 6.150 6.090 6.130 8,623 -0.06(-0.97%)
Dec 04, 2013 6.190 6.190 6.140 6.190 2,523 -0.09(-1.43%)
Dec 03, 2013 6.260 6.280 6.250 6.280 2,384 -0.10(-1.57%)
Dec 02, 2013 6.400 6.400 6.380 6.380 3,562 -0.05(-0.78%)
Nov 29, 2013 6.480 6.480 6.430 6.430 1,232 -0.03(-0.46%)
Nov 27, 2013 6.420 6.460 6.420 6.460 4,510 +0.09(+1.41%)
Nov 26, 2013 6.360 6.410 6.360 6.370 1,642 -0.03(-0.47%)
Nov 25, 2013 6.420 6.420 6.380 6.400 6,013 +0.12(+1.91%)
Nov 22, 2013 6.230 6.280 6.230 6.280 2,558 -0.02(-0.32%)
Nov 21, 2013 6.280 6.300 6.280 6.300 4,809 +0.02(+0.32%)
Nov 20, 2013 6.270 6.280 6.250 6.280 6,151 +0.05(+0.80%)
Nov 19, 2013 6.270 6.290 6.220 6.230 6,748 -0.06(-0.95%)
Nov 18, 2013 6.270 6.290 6.270 6.290 435 +0.04(+0.64%)
Nov 15, 2013 6.210 6.250 6.210 6.250 2,751 +0.04(+0.64%)
Nov 14, 2013 6.190 6.250 6.190 6.210 10,295 +0.05(+0.81%)
Nov 13, 2013 6.150 6.190 6.140 6.160 29,052 +0.03(+0.49%)
Nov 12, 2013 6.130 6.130 6.100 6.130 27,338 +0.02(+0.33%)
Nov 11, 2013 6.110 6.110 6.070 6.110 3,725 +0.04(+0.66%)
Nov 08, 2013 6.010 6.080 6.010 6.070 8,520 +0.02(+0.33%)
Nov 07, 2013 5.960 6.050 5.960 6.050 545 -0.10(-1.63%)
Nov 06, 2013 6.150 6.150 6.100 6.150 5,535 +0.12(+1.99%)
Nov 05, 2013 6.022 6.030 5.990 6.030 33,852 -0.27(-4.29%)
Nov 04, 2013 6.183 6.300 6.090 6.300 8,684 +0.15(+2.44%)
Nov 01, 2013 6.160 6.280 6.150 6.150 1,346 +0.01(+0.16%)
Oct 31, 2013 6.150 6.170 6.140 6.140 2,777 +0.01(+0.16%)
Oct 30, 2013 6.190 6.190 6.100 6.130 6,321 -0.10(-1.61%)
Oct 29, 2013 6.190 6.230 6.190 6.230 1,506 +0.10(+1.63%)
Oct 28, 2013 6.120 6.140 6.120 6.130 7,639 +0.10(+1.66%)
Oct 25, 2013 6.000 6.040 5.980 6.030 20,650 +0.03(+0.50%)
Oct 24, 2013 6.010 6.010 5.990 6.000 1,887 -0.11(-1.80%)
Oct 23, 2013 6.080 6.110 6.080 6.110 9,646 +0.00(+0.00%)
Oct 22, 2013 6.070 6.120 6.070 6.110 11,070 +0.02(+0.33%)
Oct 21, 2013 6.030 6.090 6.030 6.090 1,845 -0.01(-0.16%)
Oct 18, 2013 6.070 6.100 6.070 6.100 5,418 +0.03(+0.49%)
Oct 17, 2013 6.070 6.070 6.030 6.070 20,668 +0.04(+0.66%)
Oct 16, 2013 5.970 6.050 5.970 6.030 3,656 -0.05(-0.82%)
Oct 15, 2013 6.080 6.090 6.080 6.080 9,045 +0.00(+0.00%)
Oct 14, 2013 6.050 6.080 6.050 6.080 1,249 -0.02(-0.33%)
Oct 11, 2013 6.020 6.100 5.970 6.100 5,605 +0.08(+1.33%)
Oct 10, 2013 5.990 6.050 5.990 6.020 9,085 -0.06(-0.99%)
Oct 09, 2013 6.000 6.080 5.990 6.080 13,187 +0.23(+3.93%)
Oct 08, 2013 5.970 5.970 5.850 5.850 4,337 -0.16(-2.66%)
Oct 07, 2013 6.010 6.010 6.010 6.010 1,147 -0.04(-0.66%)
Oct 04, 2013 6.040 6.080 6.040 6.050 4,557 +0.06(+1.00%)
Oct 03, 2013 6.000 6.000 5.950 5.990 5,548 -0.17(-2.76%)
Oct 02, 2013 6.130 6.160 6.130 6.160 2,682 -0.01(-0.16%)
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.