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 28, 2018 8.380 8.380 8.255 8.260 4,359 -0.11(-1.31%)
Feb 27, 2018 8.460 8.460 8.350 8.370 8,806 -0.16(-1.88%)
Feb 26, 2018 8.560 8.590 8.450 8.530 14,311 +0.12(+1.40%)
Feb 23, 2018 8.420 8.470 8.400 8.412 6,198 +0.12(+1.48%)
Feb 22, 2018 8.420 8.290 8.290 3,048 -0.13(-1.54%)
Feb 21, 2018 8.450 8.450 8.320 8.420 3,127 -0.04(-0.47%)
Feb 20, 2018 8.540 8.540 8.450 8.460 5,409 -0.02(-0.28%)
Feb 16, 2018 8.484 8.484 8.484 0 +0.11(+1.36%)
Feb 15, 2018 8.434 8.460 8.280 8.370 9,630 -0.02(-0.24%)
Feb 14, 2018 8.230 8.390 8.210 8.390 5,969 +0.13(+1.57%)
Feb 13, 2018 8.300 8.300 8.228 8.260 15,939 +0.19(+2.35%)
Feb 12, 2018 8.225 8.480 8.010 8.070 3,362 -0.13(-1.59%)
Feb 09, 2018 8.170 8.200 8.030 8.200 5,087 +0.06(+0.72%)
Feb 08, 2018 8.440 8.440 8.141 8.141 6,470 +0.18(+2.28%)
Feb 07, 2018 8.250 7.960 7.960 5,592 -0.18(-2.21%)
Feb 06, 2018 7.800 8.140 7.800 8.140 10,059 +0.04(+0.49%)
Feb 05, 2018 8.530 8.050 8.100 4,598 -0.43(-5.04%)
Feb 02, 2018 8.600 8.610 8.530 8.530 4,117 -0.20(-2.29%)
Feb 01, 2018 8.750 8.750 8.650 8.730 5,068 +0.00(+0.00%)
Jan 31, 2018 8.840 8.840 8.730 8.730 11,462 -0.02(-0.23%)
Jan 30, 2018 8.930 8.750 8.750 2,671 -0.18(-2.02%)
Jan 29, 2018 8.992 9.010 8.921 8.930 13,733 +0.04(+0.45%)
Jan 26, 2018 8.910 8.910 8.873 8.890 4,224 -0.03(-0.34%)
Jan 25, 2018 8.900 8.940 8.900 8.920 11,698 +0.02(+0.22%)
Jan 24, 2018 8.930 8.930 8.900 8.900 2,769 -0.13(-1.41%)
Jan 23, 2018 9.040 9.040 9.008 9.027 8,085 -0.01(-0.16%)
Jan 22, 2018 9.100 9.100 9.020 9.042 4,104 -0.06(-0.65%)
Jan 19, 2018 9.140 9.140 9.090 9.101 7,160 +0.11(+1.23%)
Jan 18, 2018 9.140 9.140 8.980 8.990 6,890 -0.15(-1.64%)
Jan 17, 2018 9.080 9.140 9.080 9.140 4,647 +0.15(+1.67%)
Jan 16, 2018 9.100 9.100 8.870 8.990 8,480 -0.01(-0.11%)
Jan 12, 2018 9.000 9.000 9.000 0 +0.05(+0.56%)
Jan 11, 2018 8.900 8.950 8.800 8.950 10,754 +0.18(+2.10%)
Jan 10, 2018 8.840 8.880 8.766 8.766 19,559 -0.11(-1.28%)
Jan 09, 2018 8.930 8.930 8.850 8.880 6,242 -0.02(-0.22%)
Jan 08, 2018 8.838 8.900 8.838 8.900 25,646 +0.06(+0.71%)
Jan 05, 2018 8.800 8.837 8.800 8.837 9,620 +0.02(+0.19%)
Jan 04, 2018 8.824 8.860 8.810 8.820 31,462 -0.01(-0.11%)
Jan 03, 2018 8.700 8.835 8.694 8.830 5,727 +0.15(+1.73%)
Jan 02, 2018 8.720 8.720 8.671 8.680 13,929 -0.02(-0.23%)
Dec 29, 2017 8.700 8.700 8.700 0 +0.09(+1.05%)
Dec 28, 2017 8.480 8.680 8.470 8.610 108,464 +0.19(+2.26%)
Dec 27, 2017 8.430 8.500 8.420 8.420 2,159 +0.02(+0.24%)
Dec 26, 2017 8.340 8.420 8.310 8.400 6,495 -0.01(-0.12%)
Dec 22, 2017 8.490 8.490 8.340 8.410 8,048 +0.08(+0.94%)
Dec 21, 2017 8.340 8.340 8.310 8.332 11,451 +0.00(+0.02%)
Dec 20, 2017 8.366 8.366 8.270 8.330 2,274 -0.04(-0.48%)
Dec 19, 2017 8.310 8.390 8.310 8.370 14,417 -0.04(-0.52%)
Dec 18, 2017 8.380 8.500 8.380 8.414 10,792 +0.07(+0.84%)
Dec 15, 2017 8.320 8.380 8.320 8.344 6,366 +0.00(+0.05%)
Dec 14, 2017 8.270 8.340 8.250 8.340 3,484 -0.07(-0.83%)
Dec 13, 2017 8.395 8.430 8.370 8.410 4,836 +0.02(+0.21%)
Dec 12, 2017 8.390 8.400 8.380 8.392 2,937 +0.00(+0.02%)
Dec 11, 2017 8.300 8.390 8.300 8.390 4,235 +0.13(+1.57%)
Dec 08, 2017 8.230 8.260 8.230 8.260 4,305 -0.04(-0.48%)
Dec 07, 2017 8.180 8.330 8.180 8.300 7,636 +0.10(+1.16%)
Dec 06, 2017 8.260 8.260 8.170 8.205 4,930 -0.09(-1.07%)
Dec 05, 2017 8.340 8.360 8.294 8.294 20,717 +0.01(+0.17%)
Dec 04, 2017 8.280 8.320 8.270 8.280 19,102 +0.05(+0.61%)
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.