Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 8.700 8.700 8.700 0 +0.09(+1.05%)
Dec 28, 2017 8.480 8.680 8.470 8.610 108,464 +0.19(+2.26%)
Dec 27, 2017 8.430 8.500 8.420 8.420 2,159 +0.02(+0.24%)
Dec 26, 2017 8.340 8.420 8.310 8.400 6,495 -0.01(-0.12%)
Dec 22, 2017 8.490 8.490 8.340 8.410 8,048 +0.08(+0.94%)
Dec 21, 2017 8.340 8.340 8.310 8.332 11,451 +0.00(+0.02%)
Dec 20, 2017 8.366 8.366 8.270 8.330 2,274 -0.04(-0.48%)
Dec 19, 2017 8.310 8.390 8.310 8.370 14,417 -0.04(-0.52%)
Dec 18, 2017 8.380 8.500 8.380 8.414 10,792 +0.07(+0.84%)
Dec 15, 2017 8.320 8.380 8.320 8.344 6,366 +0.00(+0.05%)
Dec 14, 2017 8.270 8.340 8.250 8.340 3,484 -0.07(-0.83%)
Dec 13, 2017 8.395 8.430 8.370 8.410 4,836 +0.02(+0.21%)
Dec 12, 2017 8.390 8.400 8.380 8.392 2,937 +0.00(+0.02%)
Dec 11, 2017 8.300 8.390 8.300 8.390 4,235 +0.13(+1.57%)
Dec 08, 2017 8.230 8.260 8.230 8.260 4,305 -0.04(-0.48%)
Dec 07, 2017 8.180 8.330 8.180 8.300 7,636 +0.10(+1.16%)
Dec 06, 2017 8.260 8.260 8.170 8.205 4,930 -0.09(-1.07%)
Dec 05, 2017 8.340 8.360 8.294 8.294 20,717 +0.01(+0.17%)
Dec 04, 2017 8.280 8.320 8.270 8.280 19,102 +0.05(+0.61%)
Dec 01, 2017 8.340 8.340 8.230 8.230 5,051 -0.09(-1.13%)
Nov 30, 2017 8.340 8.420 8.324 8.324 4,241 -0.04(-0.43%)
Nov 29, 2017 8.350 8.366 8.350 8.360 2,818 -0.01(-0.12%)
Nov 28, 2017 8.340 8.370 8.325 8.370 1,599 -0.07(-0.83%)
Nov 27, 2017 8.450 8.450 8.410 8.440 5,196 -0.03(-0.35%)
Nov 24, 2017 8.430 8.470 8.418 8.470 3,235 +0.12(+1.44%)
Nov 22, 2017 8.315 8.350 8.315 8.350 2,321 -0.08(-0.95%)
Nov 21, 2017 8.420 8.430 8.270 8.430 10,557 +0.13(+1.58%)
Nov 20, 2017 8.290 8.330 8.290 8.299 28,443 +0.13(+1.64%)
Nov 17, 2017 8.220 8.220 8.120 8.165 4,442 -0.06(-0.67%)
Nov 16, 2017 8.244 8.260 8.100 8.220 5,985 +0.20(+2.49%)
Nov 15, 2017 7.910 8.020 7.910 8.020 1,661 -0.05(-0.62%)
Nov 14, 2017 8.134 8.160 8.030 8.070 2,278 +0.14(+1.71%)
Nov 13, 2017 7.960 8.060 7.920 7.934 1,546 -0.22(-2.65%)
Nov 10, 2017 8.200 8.226 8.120 8.150 5,363 -0.16(-1.93%)
Nov 09, 2017 8.300 8.310 8.292 8.310 1,724 -0.14(-1.66%)
Nov 08, 2017 8.450 8.450 8.450 8.450 1,160 +0.00(+0.00%)
Nov 07, 2017 8.350 8.450 8.350 8.450 10,259 +0.17(+2.05%)
Nov 06, 2017 8.200 8.320 8.200 8.280 11,126 -0.10(-1.19%)
Nov 03, 2017 8.370 8.400 8.370 8.380 6,320 +0.04(+0.48%)
Nov 02, 2017 8.340 8.380 8.300 8.340 12,386 -0.06(-0.71%)
Nov 01, 2017 8.340 8.410 8.330 8.400 13,375 +0.40(+5.00%)
Oct 31, 2017 8.000 8.250 7.950 8.000 43,929 +0.25(+3.16%)
Oct 30, 2017 7.760 7.760 7.700 7.755 3,307 -0.00(-0.06%)
Oct 27, 2017 7.750 7.780 7.740 7.760 7,918 +0.02(+0.26%)
Oct 26, 2017 7.760 7.810 7.730 7.740 17,079 +0.09(+1.18%)
Oct 25, 2017 7.760 7.760 7.648 7.650 6,498 -0.03(-0.39%)
Oct 24, 2017 7.630 7.700 7.620 7.680 22,113 +0.08(+1.12%)
Oct 23, 2017 7.710 7.710 7.560 7.595 5,348 +0.04(+0.46%)
Oct 20, 2017 7.570 7.600 7.560 7.560 5,532 +0.03(+0.39%)
Oct 19, 2017 7.560 7.560 7.530 7.531 7,516 -0.05(-0.70%)
Oct 18, 2017 7.610 7.620 7.570 7.584 6,732 -0.01(-0.08%)
Oct 17, 2017 7.620 7.620 7.580 7.590 2,483 -0.05(-0.65%)
Oct 16, 2017 7.670 7.670 7.625 7.640 5,009 +0.07(+0.92%)
Oct 13, 2017 7.580 7.580 7.520 7.570 15,026 +0.08(+1.11%)
Oct 12, 2017 7.460 7.510 7.460 7.487 9,332 -0.02(-0.31%)
Oct 11, 2017 7.525 7.555 7.505 7.510 4,037 -0.04(-0.53%)
Oct 10, 2017 7.570 7.580 7.550 7.550 14,929 +0.04(+0.53%)
Oct 09, 2017 7.514 7.540 7.480 7.510 13,488 +0.03(+0.40%)
Oct 06, 2017 7.570 7.570 7.480 7.480 22,498 -0.11(-1.45%)
Oct 05, 2017 7.560 7.590 7.560 7.590 1,483 +0.06(+0.86%)
Oct 04, 2017 7.500 7.535 7.495 7.525 2,277 +0.03(+0.33%)
Oct 03, 2017 7.500 7.510 7.474 7.500 7,408 +0.03(+0.40%)
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.