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

Asahi Glass Ltd A (OP: ASGLY )

7.070 +0.251 (+3.67%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 23, 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, 2016 4.810 4.850 4.780 4.780 50,137 -0.07(-1.44%)
Feb 26, 2016 4.950 4.950 4.850 4.850 87,255 -0.13(-2.61%)
Feb 25, 2016 4.960 4.980 4.920 4.980 6,562 +0.00(+0.00%)
Feb 24, 2016 4.760 4.980 4.760 4.980 21,824 +0.24(+5.06%)
Feb 23, 2016 4.770 4.830 4.740 4.740 119,150 -0.07(-1.46%)
Feb 22, 2016 4.790 4.820 4.780 4.810 22,460 +0.07(+1.48%)
Feb 19, 2016 4.720 4.780 4.720 4.740 17,228 -0.12(-2.51%)
Feb 18, 2016 4.750 4.914 4.750 4.862 12,498 +0.00(+0.04%)
Feb 17, 2016 4.810 4.880 4.810 4.860 83,522 +0.10(+2.10%)
Feb 16, 2016 4.730 4.780 4.730 4.760 18,012 -0.01(-0.21%)
Feb 12, 2016 4.770 4.770 4.770 0 +0.05(+1.06%)
Feb 11, 2016 4.800 4.800 4.710 4.720 9,547 -0.11(-2.18%)
Feb 10, 2016 4.904 4.920 4.800 4.825 13,421 -0.04(-0.92%)
Feb 09, 2016 4.840 4.880 4.795 4.870 33,417 -0.30(-5.80%)
Feb 08, 2016 5.235 5.235 5.100 5.170 25,613 -0.80(-13.40%)
Feb 05, 2016 5.870 5.970 5.830 5.970 6,109 +0.01(+0.17%)
Feb 04, 2016 5.980 5.980 5.900 5.960 23,574 +0.06(+1.02%)
Feb 03, 2016 5.810 5.900 5.680 5.900 40,121 +0.00(+0.00%)
Feb 02, 2016 5.950 5.980 5.900 5.900 22,137 -0.12(-1.99%)
Feb 01, 2016 6.020 6.020 5.965 6.020 13,670 -0.05(-0.82%)
Jan 29, 2016 6.020 6.070 5.930 6.070 9,910 +0.08(+1.42%)
Jan 28, 2016 5.976 6.010 5.950 5.985 11,970 -0.00(-0.08%)
Jan 27, 2016 5.920 6.030 5.910 5.990 7,007 +0.02(+0.34%)
Jan 26, 2016 5.960 5.970 5.920 5.970 50,016 +0.09(+1.53%)
Jan 25, 2016 5.890 5.910 5.850 5.880 29,609 -0.11(-1.84%)
Jan 22, 2016 5.850 5.990 5.850 5.990 21,814 +0.20(+3.45%)
Jan 21, 2016 5.670 5.830 5.670 5.790 36,431 +0.30(+5.46%)
Jan 20, 2016 5.390 5.490 5.340 5.490 120,758 -0.06(-1.08%)
Jan 19, 2016 5.520 5.550 5.500 5.550 25,127 +0.13(+2.40%)
Jan 15, 2016 5.420 5.420 5.420 0 -0.08(-1.54%)
Jan 14, 2016 5.410 5.540 5.410 5.505 17,540 +0.08(+1.57%)
Jan 13, 2016 5.490 5.525 5.420 5.420 17,845 +0.01(+0.28%)
Jan 12, 2016 5.470 5.470 5.400 5.405 63,844 -0.11(-2.08%)
Jan 11, 2016 5.525 5.525 5.445 5.520 12,727 +0.03(+0.55%)
Jan 08, 2016 5.510 5.530 5.490 5.490 12,998 -0.03(-0.54%)
Jan 07, 2016 5.562 5.580 5.490 5.520 6,912 -0.18(-3.16%)
Jan 06, 2016 5.685 5.730 5.680 5.700 16,218 +0.03(+0.53%)
Jan 05, 2016 5.690 5.730 5.650 5.670 42,777 +0.12(+2.16%)
Jan 04, 2016 5.547 5.560 5.540 5.550 195,052 -0.12(-2.12%)
Dec 31, 2015 5.670 5.670 5.670 0 -0.03(-0.53%)
Dec 30, 2015 5.710 5.710 5.700 5.700 7,738 -0.11(-1.89%)
Dec 29, 2015 5.815 5.870 5.810 5.810 64,971 +0.06(+1.04%)
Dec 28, 2015 5.730 5.750 5.730 5.750 29,015 -0.07(-1.20%)
Dec 24, 2015 5.820 5.820 5.820 0 -0.00(-0.09%)
Dec 23, 2015 5.740 5.850 5.740 5.825 10,281 +0.07(+1.13%)
Dec 22, 2015 5.764 5.770 5.700 5.760 56,723 +0.04(+0.70%)
Dec 21, 2015 5.660 5.720 5.660 5.720 28,897 +0.05(+0.88%)
Dec 18, 2015 5.610 5.700 5.610 5.670 14,150 -0.10(-1.73%)
Dec 17, 2015 5.750 5.800 5.740 5.770 11,178 +0.02(+0.35%)
Dec 16, 2015 5.765 5.770 5.700 5.750 12,505 +0.07(+1.23%)
Dec 15, 2015 5.690 5.690 5.640 5.680 70,401 +0.05(+0.89%)
Dec 14, 2015 5.660 5.670 5.615 5.630 21,049 +0.08(+1.35%)
Dec 11, 2015 5.570 5.574 5.550 5.555 8,455 -0.14(-2.37%)
Dec 10, 2015 5.680 5.710 5.670 5.690 9,301 +0.02(+0.35%)
Dec 09, 2015 5.720 5.745 5.640 5.670 28,862 -0.09(-1.56%)
Dec 08, 2015 5.750 5.770 5.740 5.760 30,566 -0.10(-1.71%)
Dec 07, 2015 5.824 5.869 5.820 5.860 27,562 +0.04(+0.69%)
Dec 04, 2015 5.750 5.820 5.728 5.820 4,916 -0.01(-0.17%)
Dec 03, 2015 5.865 5.865 5.776 5.830 6,828 -0.03(-0.43%)
Dec 02, 2015 5.900 5.900 5.830 5.855 15,168 -0.10(-1.76%)
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.