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, 2018 6.260 6.720 6.260 6.555 415,900 +0.25(+4.05%)
Dec 28, 2018 6.290 6.320 6.083 6.300 169,100 +0.18(+2.94%)
Dec 27, 2018 6.040 6.170 5.900 6.120 310,716 +0.04(+0.74%)
Dec 26, 2018 5.930 6.110 5.870 6.075 115,378 -0.03(-0.49%)
Dec 24, 2018 6.053 6.180 6.044 6.105 44,300 +0.07(+1.08%)
Dec 21, 2018 6.110 6.130 6.040 6.040 81,400 -0.12(-2.03%)
Dec 20, 2018 6.200 6.260 6.060 6.165 73,278 -0.07(-1.04%)
Dec 19, 2018 6.200 6.340 6.190 6.230 115,380 -0.05(-0.80%)
Dec 18, 2018 6.310 6.320 6.180 6.280 278,951 +0.07(+1.13%)
Dec 17, 2018 6.240 6.290 6.150 6.210 86,117 -0.07(-1.11%)
Dec 14, 2018 6.340 6.340 6.210 6.280 94,000 -0.08(-1.18%)
Dec 13, 2018 6.280 6.470 6.280 6.355 528,449 +0.09(+1.44%)
Dec 12, 2018 6.200 6.360 6.200 6.265 150,508 -0.11(-1.65%)
Dec 11, 2018 6.450 6.450 6.270 6.370 198,806 -0.18(-2.75%)
Dec 10, 2018 6.430 6.610 6.430 6.550 141,571 -0.04(-0.53%)
Dec 07, 2018 6.670 6.670 6.545 6.585 104,500 -0.08(-1.27%)
Dec 06, 2018 6.600 6.750 6.575 6.670 124,758 -0.17(-2.41%)
Dec 04, 2018 6.855 7.010 6.760 6.835 202,900 -0.08(-1.23%)
Dec 03, 2018 6.920 7.020 6.840 6.920 60,284 +0.17(+2.44%)
Nov 30, 2018 6.630 6.840 6.630 6.755 38,700 +0.01(+0.15%)
Nov 29, 2018 6.745 6.830 6.670 6.745 57,336 +0.01(+0.22%)
Nov 28, 2018 6.570 6.770 6.570 6.730 65,828 -0.00(-0.07%)
Nov 27, 2018 6.700 6.750 6.670 6.735 267,568 -0.06(-0.96%)
Nov 26, 2018 6.730 6.830 6.730 6.800 52,154 -0.03(-0.44%)
Nov 23, 2018 6.700 6.830 6.680 6.830 6,500 +0.08(+1.26%)
Nov 21, 2018 6.745 6.745 6.745 0 +0.10(+1.50%)
Nov 20, 2018 6.800 6.800 6.620 6.645 183,238 -0.09(-1.26%)
Nov 19, 2018 6.720 6.830 6.610 6.730 71,791 +0.01(+0.07%)
Nov 16, 2018 6.620 6.800 6.620 6.725 44,600 +0.06(+0.90%)
Nov 15, 2018 6.720 6.730 6.600 6.665 56,460 -0.00(-0.07%)
Nov 14, 2018 6.650 6.740 6.560 6.670 74,966 +0.03(+0.38%)
Nov 13, 2018 6.656 6.710 6.520 6.645 138,569 -0.02(-0.23%)
Nov 12, 2018 6.725 6.725 6.610 6.660 57,617 +0.05(+0.76%)
Nov 09, 2018 6.520 6.650 6.520 6.610 29,300 +0.03(+0.38%)
Nov 08, 2018 6.650 6.650 6.520 6.585 30,655 -0.06(-0.90%)
Nov 07, 2018 6.481 6.660 6.480 6.645 40,193 +0.08(+1.22%)
Nov 06, 2018 6.690 6.690 6.520 6.565 70,361 -0.06(-0.98%)
Nov 05, 2018 6.546 6.690 6.540 6.630 17,728 +0.01(+0.23%)
Nov 02, 2018 6.593 6.690 6.500 6.615 38,400 +0.11(+1.69%)
Nov 01, 2018 6.475 6.540 6.400 6.505 109,060 -0.02(-0.31%)
Oct 31, 2018 6.600 6.600 6.500 6.525 17,398 -0.10(-1.58%)
Oct 30, 2018 6.550 6.900 6.550 6.630 75,977 -0.18(-2.64%)
Oct 29, 2018 6.965 7.060 6.760 6.810 80,305 -0.15(-2.08%)
Oct 26, 2018 6.820 7.070 6.820 6.955 77,700 -0.05(-0.77%)
Oct 25, 2018 6.984 7.070 6.960 7.009 622,273 -0.17(-2.38%)
Oct 24, 2018 7.244 7.370 7.140 7.180 580,542 -0.33(-4.46%)
Oct 23, 2018 7.450 7.560 7.350 7.515 29,107 -0.25(-3.16%)
Oct 22, 2018 7.808 7.850 7.670 7.760 8,940 -0.02(-0.26%)
Oct 19, 2018 7.785 7.820 7.740 7.780 11,000 -0.00(-0.06%)
Oct 18, 2018 7.830 7.840 7.710 7.785 10,047 -0.02(-0.26%)
Oct 17, 2018 7.920 7.920 7.770 7.805 41,982 -0.08(-1.01%)
Oct 16, 2018 7.800 7.910 7.740 7.885 62,420 +0.12(+1.61%)
Oct 15, 2018 7.708 7.780 7.708 7.760 8,095 -0.03(-0.39%)
Oct 12, 2018 8.000 8.000 7.775 7.790 43,800 +0.07(+0.91%)
Oct 11, 2018 7.880 7.880 7.715 7.720 30,311 -0.31(-3.86%)
Oct 10, 2018 7.940 8.100 7.870 8.030 11,788 -0.04(-0.50%)
Oct 09, 2018 7.920 8.150 7.920 8.070 17,020 +0.01(+0.12%)
Oct 08, 2018 7.995 8.130 7.980 8.060 4,323 -0.04(-0.49%)
Oct 05, 2018 8.170 8.170 8.020 8.100 4,900 -0.06(-0.80%)
Oct 04, 2018 8.110 8.268 8.110 8.165 12,346 -0.05(-0.55%)
Oct 03, 2018 8.050 8.290 8.050 8.210 8,145 -0.09(-1.08%)
Oct 02, 2018 8.150 8.360 8.150 8.300 6,880 -0.06(-0.72%)
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.