Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asahi Glass Ltd A (OP: ASGLY )

6.819 UNCHANGED
Streaming Delayed Price Updated: 3:03 PM EDT, May 22, 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 (%)
Feb 29, 2012 8.990 9.000 8.930 8.930 22,288 -0.23(-2.51%)
Feb 28, 2012 9.050 9.180 9.050 9.160 16,639 +0.00(+0.00%)
Feb 27, 2012 9.200 9.200 9.080 9.160 17,339 +0.10(+1.10%)
Feb 24, 2012 8.970 9.120 8.970 9.060 23,031 +0.14(+1.57%)
Feb 23, 2012 8.840 8.920 8.810 8.920 27,466 +0.28(+3.24%)
Feb 22, 2012 8.640 8.680 8.630 8.640 19,189 +0.07(+0.82%)
Feb 21, 2012 8.580 8.610 8.570 8.570 41,521 -0.02(-0.23%)
Feb 17, 2012 8.580 8.640 8.580 8.590 15,523 -0.04(-0.46%)
Feb 16, 2012 8.528 8.630 8.510 8.630 16,254 +0.32(+3.85%)
Feb 15, 2012 8.360 8.420 8.310 8.310 34,189 +0.11(+1.34%)
Feb 14, 2012 8.250 8.280 8.170 8.200 19,522 -0.12(-1.44%)
Feb 13, 2012 8.340 8.340 8.240 8.320 14,267 +0.11(+1.34%)
Feb 10, 2012 8.200 8.260 8.200 8.210 28,172 -0.02(-0.24%)
Feb 09, 2012 8.240 8.270 8.230 8.230 9,821 -0.04(-0.48%)
Feb 08, 2012 8.270 8.400 8.270 8.270 7,797 +0.14(+1.72%)
Feb 07, 2012 8.090 8.190 8.090 8.130 20,140 +0.06(+0.74%)
Feb 06, 2012 8.100 8.110 8.070 8.070 20,414 +0.25(+3.20%)
Feb 03, 2012 7.760 7.870 7.760 7.820 33,862 -0.05(-0.64%)
Feb 02, 2012 7.900 7.930 7.850 7.870 33,006 -0.27(-3.32%)
Feb 01, 2012 8.100 8.170 8.100 8.140 141,371 +0.07(+0.87%)
Jan 31, 2012 8.100 8.170 8.070 8.070 33,430 -0.09(-1.10%)
Jan 30, 2012 8.120 8.170 8.110 8.160 80,518 -0.19(-2.28%)
Jan 27, 2012 8.460 8.482 8.350 8.350 179,415 -0.26(-3.02%)
Jan 26, 2012 8.680 8.680 8.570 8.610 41,284 -0.24(-2.71%)
Jan 25, 2012 8.810 8.930 8.810 8.850 108,039 +0.10(+1.14%)
Jan 24, 2012 8.670 8.790 8.670 8.750 30,008 -0.22(-2.45%)
Jan 23, 2012 8.900 8.990 8.900 8.970 27,318 +0.16(+1.82%)
Jan 20, 2012 8.750 8.810 8.740 8.810 35,093 +0.22(+2.56%)
Jan 19, 2012 8.650 8.670 8.570 8.590 38,511 +0.22(+2.63%)
Jan 18, 2012 8.270 8.370 8.270 8.370 72,161 +0.18(+2.20%)
Jan 17, 2012 8.300 8.300 8.180 8.190 23,954 -0.03(-0.36%)
Jan 13, 2012 8.220 8.220 8.190 8.220 23,295 +0.00(+0.00%)
Jan 12, 2012 8.190 8.220 8.190 8.220 18,619 +0.07(+0.86%)
Jan 11, 2012 8.120 8.200 8.120 8.150 43,835 -0.17(-2.04%)
Jan 10, 2012 8.200 8.360 8.200 8.320 222,528 +0.08(+0.97%)
Jan 09, 2012 8.220 8.270 8.200 8.240 32,745 +0.04(+0.49%)
Jan 06, 2012 8.200 8.240 8.170 8.200 43,027 -0.20(-2.38%)
Jan 05, 2012 8.370 8.490 8.330 8.400 14,419 -0.07(-0.83%)
Jan 04, 2012 8.490 8.500 8.470 8.470 27,435 +0.21(+2.54%)
Dec 30, 2011 8.310 8.420 8.260 8.260 34,745 +0.06(+0.73%)
Dec 29, 2011 8.200 8.240 8.160 8.200 79,933 +0.03(+0.37%)
Dec 28, 2011 8.300 8.300 8.160 8.170 35,387 -0.30(-3.54%)
Dec 27, 2011 8.480 8.550 8.470 8.470 46,762 -0.03(-0.35%)
Dec 23, 2011 8.440 8.530 8.440 8.500 34,130 +0.23(+2.78%)
Dec 21, 2011 8.270 8.300 8.240 8.270 39,302 +0.01(+0.12%)
Dec 20, 2011 8.210 8.270 8.210 8.260 59,138 +0.19(+2.35%)
Dec 19, 2011 8.150 8.230 8.070 8.070 79,611 -0.21(-2.54%)
Dec 16, 2011 8.320 8.380 8.260 8.280 55,863 +0.02(+0.24%)
Dec 15, 2011 8.310 8.370 8.260 8.260 102,402 -0.11(-1.31%)
Dec 14, 2011 8.440 8.490 8.370 8.370 145,080 +0.02(+0.24%)
Dec 13, 2011 8.490 8.550 8.350 8.350 105,339 -0.07(-0.83%)
Dec 12, 2011 8.500 8.500 8.350 8.420 59,209 -0.06(-0.71%)
Dec 09, 2011 8.430 8.580 8.430 8.480 43,880 +0.07(+0.83%)
Dec 08, 2011 8.510 8.640 8.410 8.410 95,591 -0.32(-3.67%)
Dec 07, 2011 8.590 8.740 8.590 8.730 309,499 +0.27(+3.19%)
Dec 06, 2011 8.360 8.510 8.360 8.460 65,226 -0.09(-1.05%)
Dec 05, 2011 8.600 8.650 8.490 8.550 27,598 -0.02(-0.23%)
Dec 02, 2011 8.540 8.580 8.480 8.570 51,928 +0.17(+2.02%)
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.