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 (%)
Feb 28, 2013 6.760 6.810 6.750 6.810 3,014 +0.02(+0.29%)
Feb 27, 2013 6.700 6.830 6.700 6.790 5,970 +0.07(+1.04%)
Feb 26, 2013 6.690 6.720 6.680 6.720 17,137 +0.19(+2.91%)
Feb 25, 2013 6.620 6.670 6.530 6.530 23,876 -0.09(-1.36%)
Feb 22, 2013 6.580 6.620 6.580 6.620 922 -0.10(-1.49%)
Feb 21, 2013 6.720 6.730 6.690 6.720 5,450 -0.13(-1.90%)
Feb 20, 2013 7.000 7.000 6.850 6.850 3,309 -0.13(-1.86%)
Feb 19, 2013 6.870 6.980 6.870 6.980 7,545 +0.12(+1.75%)
Feb 15, 2013 6.860 6.860 6.830 6.860 1,511 +0.09(+1.33%)
Feb 14, 2013 6.750 6.780 6.740 6.770 25,136 -0.06(-0.88%)
Feb 13, 2013 6.870 6.870 6.830 6.830 12,401 +0.14(+2.09%)
Feb 12, 2013 6.600 6.690 6.600 6.690 16,096 -0.02(-0.30%)
Feb 11, 2013 6.650 6.730 6.650 6.710 18,488 +0.10(+1.51%)
Feb 08, 2013 6.640 6.640 6.600 6.610 17,962 -0.38(-5.44%)
Feb 07, 2013 6.970 6.990 6.940 6.990 32,707 -0.01(-0.14%)
Feb 06, 2013 6.950 7.000 6.920 7.000 26,445 +0.56(+8.70%)
Feb 04, 2013 6.450 6.530 6.440 6.440 35,469 -0.09(-1.38%)
Feb 01, 2013 6.500 6.580 6.500 6.530 9,464 -0.04(-0.61%)
Jan 31, 2013 6.587 6.593 6.557 6.570 5,535 -0.02(-0.30%)
Jan 30, 2013 6.610 6.613 6.590 6.590 2,235 -0.05(-0.75%)
Jan 29, 2013 6.610 6.670 6.610 6.640 23,470 +0.17(+2.63%)
Jan 28, 2013 6.500 6.500 6.430 6.470 11,836 -0.17(-2.56%)
Jan 25, 2013 6.590 6.640 6.590 6.640 8,985 +0.08(+1.22%)
Jan 24, 2013 6.460 6.590 6.460 6.560 16,829 +0.04(+0.69%)
Jan 23, 2013 6.510 6.530 6.480 6.515 26,056 -0.04(-0.53%)
Jan 22, 2013 6.590 6.590 6.500 6.550 24,468 -0.23(-3.39%)
Jan 18, 2013 6.800 6.800 6.730 6.780 20,367 -0.08(-1.17%)
Jan 17, 2013 6.800 6.860 6.780 6.860 9,700 +0.05(+0.73%)
Jan 16, 2013 6.780 6.810 6.750 6.810 6,468 -0.18(-2.58%)
Jan 15, 2013 6.950 6.990 6.930 6.990 11,901 -0.16(-2.24%)
Jan 14, 2013 7.200 7.210 7.140 7.150 136,133 +0.00(+0.00%)
Jan 12, 2013 7.176 7.180 7.150 7.150 6,313 +0.00(+0.00%)
Jan 11, 2013 7.176 7.180 7.150 7.150 6,313 -0.09(-1.24%)
Jan 10, 2013 7.249 7.270 7.220 7.240 1,870 +0.12(+1.69%)
Jan 09, 2013 7.090 7.170 7.090 7.120 2,847 +0.27(+3.94%)
Jan 08, 2013 6.850 6.850 6.790 6.850 11,550 -0.13(-1.86%)
Jan 07, 2013 6.996 7.010 6.940 6.980 119,317 -0.29(-3.99%)
Jan 04, 2013 7.270 7.270 7.210 7.270 5,451 -0.12(-1.62%)
Jan 03, 2013 7.436 7.490 7.390 7.390 3,421 -0.07(-0.94%)
Jan 02, 2013 7.430 7.460 7.290 7.460 6,582 +0.17(+2.33%)
Dec 31, 2012 7.190 7.300 7.190 7.290 15,456 +0.08(+1.14%)
Dec 28, 2012 7.180 7.280 7.170 7.208 5,463 -0.04(-0.58%)
Dec 27, 2012 7.290 7.290 7.130 7.250 25,083 -0.12(-1.63%)
Dec 26, 2012 7.450 7.450 7.360 7.370 8,369 -0.36(-4.66%)
Dec 24, 2012 7.670 7.730 7.660 7.730 3,231 +0.04(+0.52%)
Dec 21, 2012 7.550 7.700 7.550 7.690 36,462 +0.05(+0.65%)
Dec 20, 2012 7.550 7.680 7.550 7.640 7,927 -0.15(-1.93%)
Dec 19, 2012 7.690 7.790 7.680 7.790 108,674 +0.34(+4.56%)
Dec 18, 2012 7.360 7.480 7.360 7.450 4,807 +0.03(+0.40%)
Dec 17, 2012 7.420 7.440 7.380 7.420 17,163 -0.20(-2.62%)
Dec 14, 2012 7.620 7.640 7.600 7.620 24,429 +0.01(+0.13%)
Dec 13, 2012 7.600 7.630 7.580 7.610 2,387 +0.01(+0.13%)
Dec 12, 2012 7.590 7.630 7.580 7.600 5,389 +0.05(+0.66%)
Dec 11, 2012 7.530 7.630 7.530 7.550 4,060 -0.14(-1.82%)
Dec 10, 2012 7.704 7.720 7.680 7.690 3,406 -0.01(-0.19%)
Dec 07, 2012 7.670 7.730 7.670 7.705 8,220 +0.04(+0.59%)
Dec 06, 2012 7.670 7.670 7.630 7.660 4,313 +0.11(+1.46%)
Dec 05, 2012 7.470 7.565 7.470 7.550 12,569 -0.07(-0.92%)
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.