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 27, 2015 6.300 6.300 6.300 0 +0.06(+0.96%)
Feb 25, 2015 6.130 6.240 6.130 6.240 746 -0.15(-2.35%)
Feb 24, 2015 6.390 6.390 6.390 6.390 312 +0.27(+4.41%)
Feb 23, 2015 6.170 6.170 6.105 6.120 1,791 +0.09(+1.49%)
Feb 20, 2015 5.990 6.030 5.980 6.030 20,523 +0.00(+0.00%)
Feb 19, 2015 6.060 6.060 6.000 6.030 3,225 -0.00(-0.08%)
Feb 18, 2015 6.025 6.050 6.025 6.035 2,092 -0.10(-1.71%)
Feb 17, 2015 6.090 6.150 6.090 6.140 22,244 +0.17(+2.85%)
Feb 13, 2015 5.970 5.970 5.970 0 +0.03(+0.51%)
Feb 12, 2015 5.920 5.940 5.915 5.940 9,323 +0.02(+0.34%)
Feb 11, 2015 5.880 5.920 5.870 5.920 9,770 +0.01(+0.17%)
Feb 10, 2015 5.870 5.910 5.860 5.910 15,234 +0.12(+2.07%)
Feb 09, 2015 5.780 5.830 5.770 5.790 12,321 +0.23(+4.14%)
Feb 06, 2015 5.490 5.560 5.479 5.560 22,153 +0.18(+3.44%)
Feb 05, 2015 5.330 5.400 5.330 5.375 8,345 -0.00(-0.09%)
Feb 04, 2015 5.370 5.380 5.350 5.380 16,081 +0.07(+1.32%)
Feb 03, 2015 5.310 5.330 5.280 5.310 59,982 +0.01(+0.19%)
Feb 02, 2015 5.290 5.320 5.275 5.300 5,017 +0.02(+0.47%)
Jan 30, 2015 5.300 5.320 5.270 5.275 18,637 +0.02(+0.29%)
Jan 29, 2015 5.205 5.260 5.205 5.260 20,860 +0.03(+0.57%)
Jan 28, 2015 5.260 5.260 5.220 5.230 4,494 +0.09(+1.65%)
Jan 27, 2015 5.160 5.160 5.145 5.145 37,205 +0.02(+0.49%)
Jan 26, 2015 5.120 5.160 5.120 5.120 2,670 +0.00(+0.00%)
Jan 23, 2015 5.150 5.150 5.120 5.120 8,755 +0.02(+0.39%)
Jan 22, 2015 5.070 5.100 5.070 5.100 2,828 +0.08(+1.59%)
Jan 21, 2015 5.020 5.020 5.020 5.020 438,834 -0.10(-1.95%)
Jan 20, 2015 5.110 5.120 5.110 5.120 1,441 +0.06(+1.19%)
Jan 16, 2015 5.060 5.060 5.060 0 +0.00(+0.00%)
Jan 15, 2015 5.046 5.060 5.020 5.060 3,124 +0.05(+1.00%)
Jan 14, 2015 4.980 5.010 4.980 5.010 6,244 +0.08(+1.62%)
Jan 13, 2015 4.930 0 +0.05(+1.00%)
Jan 12, 2015 4.880 4.890 4.880 4.881 20,484 -0.02(-0.39%)
Jan 09, 2015 4.925 4.940 4.900 4.900 12,180 -0.08(-1.71%)
Jan 08, 2015 4.950 4.985 4.950 4.985 6,625 +0.20(+4.07%)
Jan 07, 2015 4.835 4.850 4.790 4.790 6,745 +0.08(+1.70%)
Jan 06, 2015 4.730 4.730 4.690 4.710 2,433 -0.08(-1.67%)
Jan 05, 2015 4.810 4.810 4.790 4.790 1,338 -0.06(-1.24%)
Jan 02, 2015 4.835 4.850 4.835 4.850 11,620 -0.01(-0.21%)
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%)
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.