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, 2019 6.920 6.950 6.920 6.925 14,858 +0.01(+0.22%)
Feb 27, 2019 6.910 6.920 6.890 6.910 145,382 -0.10(-1.43%)
Feb 26, 2019 6.920 7.020 6.920 7.010 16,306 +0.05(+0.72%)
Feb 25, 2019 6.920 6.965 6.920 6.960 24,562 +0.04(+0.58%)
Feb 22, 2019 6.910 6.950 6.880 6.920 18,500 -0.00(-0.07%)
Feb 21, 2019 7.000 7.000 6.925 6.925 23,114 -0.12(-1.63%)
Feb 20, 2019 7.030 7.040 7.000 7.040 25,666 -0.01(-0.14%)
Feb 19, 2019 7.030 7.060 7.030 7.050 10,757 -0.04(-0.63%)
Feb 15, 2019 7.060 7.120 7.040 7.095 21,900 +0.09(+1.36%)
Feb 14, 2019 6.940 7.000 6.940 7.000 41,804 +0.00(+0.07%)
Feb 13, 2019 7.020 7.030 6.990 6.995 39,118 -0.01(-0.14%)
Feb 12, 2019 6.970 7.040 6.960 7.005 97,015 +0.16(+2.26%)
Feb 11, 2019 6.800 6.850 6.772 6.850 21,270 +0.05(+0.81%)
Feb 08, 2019 6.770 6.800 6.760 6.795 13,200 -0.17(-2.37%)
Feb 07, 2019 6.950 6.980 6.920 6.960 27,722 -0.08(-1.14%)
Feb 06, 2019 6.650 7.040 6.650 7.040 13,557 +0.25(+3.76%)
Feb 05, 2019 6.775 6.800 6.750 6.785 27,706 +0.04(+0.59%)
Feb 04, 2019 6.680 6.745 6.680 6.745 10,652 +0.12(+1.89%)
Feb 01, 2019 6.630 6.630 6.600 6.620 12,300 -0.14(-2.07%)
Jan 31, 2019 6.702 6.760 6.702 6.760 20,707 -0.02(-0.29%)
Jan 30, 2019 6.670 6.780 6.670 6.780 16,397 +0.10(+1.42%)
Jan 29, 2019 6.680 6.730 6.660 6.685 45,091 +0.00(+0.07%)
Jan 28, 2019 6.650 6.750 6.570 6.680 59,566 -0.00(-0.07%)
Jan 25, 2019 6.610 6.760 6.610 6.685 19,400 +0.01(+0.22%)
Jan 24, 2019 6.593 6.720 6.550 6.670 16,199 +0.08(+1.21%)
Jan 23, 2019 6.430 6.610 6.430 6.590 49,210 +0.08(+1.15%)
Jan 22, 2019 6.580 6.580 6.400 6.515 37,425 -0.07(-0.99%)
Jan 18, 2019 6.490 6.580 6.490 6.580 24,200 +0.05(+0.77%)
Jan 17, 2019 6.530 6.550 6.470 6.530 58,209 -0.03(-0.46%)
Jan 16, 2019 6.500 6.560 6.440 6.560 28,664 +0.09(+1.39%)
Jan 15, 2019 6.430 6.480 6.320 6.470 53,107 +0.11(+1.81%)
Jan 14, 2019 6.450 6.450 6.340 6.355 60,675 -0.02(-0.39%)
Jan 11, 2019 6.370 6.480 6.330 6.380 41,600 -0.04(-0.62%)
Jan 10, 2019 6.450 6.470 6.300 6.420 51,437 +0.02(+0.31%)
Jan 09, 2019 6.390 6.450 6.360 6.400 61,074 +0.05(+0.79%)
Jan 08, 2019 6.600 6.600 6.280 6.350 201,409 -0.05(-0.78%)
Jan 07, 2019 6.120 6.470 6.120 6.400 57,358 -0.00(-0.08%)
Jan 04, 2019 6.290 6.450 6.170 6.405 48,600 +0.12(+1.83%)
Jan 03, 2019 6.350 6.390 6.190 6.290 112,240 -0.10(-1.56%)
Jan 02, 2019 6.270 6.520 6.270 6.390 37,910 -0.17(-2.52%)
Dec 31, 2018 6.260 6.720 6.260 6.555 415,900 +0.25(+4.05%)
Dec 28, 2018 6.290 6.320 6.083 6.300 169,100 +0.18(+2.94%)
Dec 27, 2018 6.040 6.170 5.900 6.120 310,716 +0.04(+0.74%)
Dec 26, 2018 5.930 6.110 5.870 6.075 115,378 -0.03(-0.49%)
Dec 24, 2018 6.053 6.180 6.044 6.105 44,300 +0.07(+1.08%)
Dec 21, 2018 6.110 6.130 6.040 6.040 81,400 -0.12(-2.03%)
Dec 20, 2018 6.200 6.260 6.060 6.165 73,278 -0.07(-1.04%)
Dec 19, 2018 6.200 6.340 6.190 6.230 115,380 -0.05(-0.80%)
Dec 18, 2018 6.310 6.320 6.180 6.280 278,951 +0.07(+1.13%)
Dec 17, 2018 6.240 6.290 6.150 6.210 86,117 -0.07(-1.11%)
Dec 14, 2018 6.340 6.340 6.210 6.280 94,000 -0.08(-1.18%)
Dec 13, 2018 6.280 6.470 6.280 6.355 528,449 +0.09(+1.44%)
Dec 12, 2018 6.200 6.360 6.200 6.265 150,508 -0.11(-1.65%)
Dec 11, 2018 6.450 6.450 6.270 6.370 198,806 -0.18(-2.75%)
Dec 10, 2018 6.430 6.610 6.430 6.550 141,571 -0.04(-0.53%)
Dec 07, 2018 6.670 6.670 6.545 6.585 104,500 -0.08(-1.27%)
Dec 06, 2018 6.600 6.750 6.575 6.670 124,758 -0.17(-2.41%)
Dec 04, 2018 6.855 7.010 6.760 6.835 202,900 -0.08(-1.23%)
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.