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, 2014 4.860 4.860 4.860 0 -0.01(-0.21%)
Dec 30, 2014 4.838 4.870 4.838 4.870 948 +0.03(+0.62%)
Dec 29, 2014 4.810 4.840 4.810 4.840 4,438 -0.04(-0.82%)
Dec 26, 2014 4.850 4.880 4.850 4.880 411 -0.08(-1.61%)
Dec 24, 2014 4.960 4.960 4.960 0 -0.06(-1.20%)
Dec 23, 2014 5.030 5.030 5.020 5.020 6,102 -0.03(-0.59%)
Dec 22, 2014 5.000 5.050 5.000 5.050 4,413 +0.08(+1.61%)
Dec 19, 2014 4.970 4.970 4.970 4.970 511 +0.00(+0.00%)
Dec 18, 2014 4.970 4.970 4.970 4.970 303 +0.12(+2.39%)
Dec 17, 2014 4.900 4.900 4.854 4.854 1,540 +0.03(+0.71%)
Dec 16, 2014 4.810 4.820 4.810 4.820 4,257 -0.03(-0.62%)
Dec 12, 2014 4.850 4.850 4.850 160 -0.03(-0.61%)
Dec 11, 2014 4.920 4.920 4.880 4.880 2,721 -0.07(-1.31%)
Dec 10, 2014 4.940 4.945 4.940 4.945 6,233 -0.02(-0.40%)
Dec 09, 2014 4.960 4.970 4.940 4.965 3,874 -0.00(-0.10%)
Dec 08, 2014 4.940 4.970 4.940 4.970 3,536 +0.03(+0.61%)
Dec 05, 2014 4.950 4.950 4.940 4.940 4,916 +0.00(+0.00%)
Dec 04, 2014 4.955 4.955 4.940 4.940 1,385 +0.04(+0.75%)
Dec 02, 2014 4.903 4.903 4.903 74 +0.08(+1.72%)
Dec 01, 2014 4.835 4.835 4.820 4.820 564 +0.04(+0.73%)
Nov 28, 2014 4.785 4.785 4.785 4.785 550 -0.02(-0.34%)
Nov 26, 2014 4.801 4.801 4.801 0 +0.01(+0.24%)
Nov 25, 2014 4.760 4.790 4.760 4.790 362 -0.01(-0.21%)
Nov 24, 2014 4.807 4.807 4.800 4.800 1,163 +0.00(+0.00%)
Nov 21, 2014 4.810 4.845 4.800 4.800 4,662 -0.01(-0.21%)
Nov 19, 2014 4.810 4.810 4.810 15 -0.04(-0.82%)
Nov 18, 2014 4.822 4.850 4.810 4.850 6,247 -0.07(-1.42%)
Nov 14, 2014 4.920 4.920 4.920 0 -0.01(-0.29%)
Nov 13, 2014 4.950 4.965 4.934 4.934 1,158 -0.12(-2.29%)
Nov 12, 2014 5.040 5.060 5.040 5.050 5,044 +0.00(+0.00%)
Nov 11, 2014 5.010 5.060 5.010 5.050 1,562 +0.03(+0.60%)
Nov 10, 2014 5.022 5.022 5.020 5.020 7,305 +0.02(+0.45%)
Nov 07, 2014 5.000 5.000 4.997 4.997 419 -0.01(-0.25%)
Nov 06, 2014 5.018 5.018 5.010 5.010 1,691 -0.09(-1.76%)
Nov 05, 2014 5.116 5.116 5.100 5.100 4,641 -0.02(-0.45%)
Nov 04, 2014 5.140 5.140 5.110 5.123 6,786 -0.12(-2.20%)
Nov 03, 2014 5.230 5.250 5.170 5.238 12,645 +0.14(+2.70%)
Oct 31, 2014 5.100 5.100 5.100 5.100 1,413 +0.02(+0.40%)
Oct 30, 2014 5.060 5.085 5.060 5.080 3,746 +0.09(+1.80%)
Oct 29, 2014 5.000 5.032 4.970 4.990 14,595 +0.05(+0.99%)
Oct 28, 2014 4.950 4.950 4.920 4.941 12,125 +0.02(+0.43%)
Oct 27, 2014 4.920 4.940 4.920 4.920 9,897 -0.02(-0.40%)
Oct 24, 2014 4.900 4.940 4.900 4.940 13,599 -0.03(-0.70%)
Oct 23, 2014 4.960 4.975 4.950 4.975 4,851 +0.00(+0.00%)
Oct 22, 2014 4.980 4.980 4.970 4.975 385,339 +0.06(+1.32%)
Oct 21, 2014 4.880 4.910 4.880 4.910 2,721 -0.02(-0.51%)
Oct 20, 2014 4.910 4.970 4.910 4.935 15,498 -0.03(-0.50%)
Oct 17, 2014 4.910 4.960 4.910 4.960 669 +0.04(+0.81%)
Oct 16, 2014 4.890 4.930 4.890 4.920 9,203 -0.04(-0.81%)
Oct 15, 2014 4.960 4.980 4.960 4.960 4,072 -0.08(-1.49%)
Oct 14, 2014 5.020 5.035 5.010 5.035 3,046 +0.11(+2.13%)
Oct 13, 2014 5.025 5.025 4.930 4.930 28,428 -0.10(-1.99%)
Oct 10, 2014 5.010 5.040 5.010 5.030 4,461 -0.06(-1.18%)
Oct 09, 2014 5.098 5.098 5.090 5.090 6,183 -0.06(-1.17%)
Oct 08, 2014 5.100 5.170 5.100 5.150 15,975 -0.01(-0.29%)
Oct 07, 2014 5.170 5.180 5.160 5.165 16,055 -0.01(-0.29%)
Oct 06, 2014 5.240 5.240 5.160 5.180 2,492 +0.01(+0.19%)
Oct 03, 2014 5.190 5.190 5.170 5.170 4,746 +0.01(+0.29%)
Oct 02, 2014 5.180 5.180 5.136 5.155 2,886 -0.13(-2.55%)
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.