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, 2020 5.540 5.650 5.450 5.460 73,600 -0.15(-2.67%)
Feb 27, 2020 5.750 5.850 5.610 5.610 49,027 -0.28(-4.72%)
Feb 26, 2020 5.950 5.950 5.850 5.888 55,355 +0.07(+1.26%)
Feb 25, 2020 5.910 5.930 5.800 5.815 67,140 -0.07(-1.19%)
Feb 24, 2020 5.905 5.940 5.847 5.885 15,347 -0.25(-4.15%)
Feb 21, 2020 6.135 6.140 6.100 6.140 27,000 -0.04(-0.65%)
Feb 20, 2020 6.215 6.230 6.160 6.180 20,390 -0.07(-1.12%)
Feb 19, 2020 6.300 6.300 6.250 6.250 27,869 -0.03(-0.48%)
Feb 18, 2020 6.250 6.290 6.250 6.280 9,111 -0.01(-0.16%)
Feb 14, 2020 6.390 6.390 6.260 6.290 24,600 -0.06(-0.91%)
Feb 13, 2020 6.328 6.350 6.290 6.348 29,175 -0.00(-0.04%)
Feb 12, 2020 6.325 6.350 6.280 6.350 50,041 -0.12(-1.85%)
Feb 11, 2020 6.470 6.480 6.430 6.470 19,416 +0.04(+0.54%)
Feb 10, 2020 6.270 6.450 6.270 6.435 29,625 -0.07(-1.00%)
Feb 07, 2020 6.550 6.645 6.460 6.500 13,800 -0.27(-3.99%)
Feb 06, 2020 6.750 6.790 6.640 6.770 13,850 -0.05(-0.73%)
Feb 05, 2020 7.050 7.050 6.580 6.820 24,763 -0.11(-1.59%)
Feb 04, 2020 6.855 6.970 6.855 6.930 27,074 +0.07(+1.09%)
Feb 03, 2020 6.920 6.920 6.855 6.855 9,132 +0.12(+1.86%)
Jan 31, 2020 6.770 6.800 6.730 6.730 28,800 -0.14(-2.11%)
Jan 30, 2020 6.815 6.890 6.795 6.875 20,828 -0.17(-2.48%)
Jan 29, 2020 7.020 7.077 7.020 7.050 17,358 -0.04(-0.56%)
Jan 28, 2020 7.090 7.090 7.020 7.090 11,089 +0.04(+0.57%)
Jan 27, 2020 7.040 7.090 7.040 7.050 16,475 -0.12(-1.74%)
Jan 24, 2020 7.240 7.240 7.140 7.175 8,000 -0.11(-1.44%)
Jan 23, 2020 7.240 7.300 7.240 7.280 55,476 +0.06(+0.76%)
Jan 22, 2020 7.260 7.260 7.225 7.225 58,064 -0.11(-1.43%)
Jan 21, 2020 7.350 7.385 7.330 7.330 9,976 +0.12(+1.59%)
Jan 17, 2020 7.180 7.240 7.180 7.215 8,200 +0.18(+2.56%)
Jan 16, 2020 7.020 7.060 7.010 7.035 22,631 +0.03(+0.43%)
Jan 15, 2020 6.980 7.020 6.980 7.005 18,797 +0.00(+0.07%)
Jan 14, 2020 6.970 7.020 6.750 7.000 6,535 -0.07(-0.92%)
Jan 13, 2020 7.160 7.160 7.006 7.065 9,188 +0.03(+0.36%)
Jan 10, 2020 7.070 7.090 7.020 7.040 15,200 -0.01(-0.14%)
Jan 09, 2020 7.050 7.053 7.020 7.050 7,677 -0.03(-0.35%)
Jan 08, 2020 7.130 7.130 7.027 7.075 7,681 -0.09(-1.32%)
Jan 07, 2020 7.165 7.170 7.120 7.170 14,034 +0.15(+2.14%)
Jan 06, 2020 7.075 7.130 7.020 7.020 14,873 -0.10(-1.40%)
Jan 03, 2020 7.120 7.140 7.100 7.120 5,400 -0.07(-0.97%)
Jan 02, 2020 7.175 7.190 7.160 7.190 13,724 +0.08(+1.13%)
Dec 31, 2019 7.120 7.120 7.075 7.110 6,100 +0.02(+0.28%)
Dec 30, 2019 7.320 7.320 7.020 7.090 3,781 -0.07(-0.98%)
Dec 27, 2019 7.180 7.190 7.150 7.160 15,100 -0.19(-2.59%)
Dec 26, 2019 7.330 7.393 7.240 7.350 21,165 -0.02(-0.27%)
Dec 24, 2019 7.460 7.460 7.280 7.370 3,700 +0.09(+1.24%)
Dec 23, 2019 7.285 7.410 7.280 7.280 7,798 +0.04(+0.55%)
Dec 20, 2019 7.265 7.380 7.235 7.240 4,600 +0.11(+1.54%)
Dec 19, 2019 7.230 7.329 7.130 7.130 12,877 -0.15(-2.06%)
Dec 18, 2019 7.285 7.285 7.250 7.280 24,477 -0.26(-3.45%)
Dec 17, 2019 7.540 7.540 7.400 7.540 8,060 +0.14(+1.89%)
Dec 16, 2019 7.405 7.410 7.380 7.400 10,230 +0.01(+0.14%)
Dec 13, 2019 7.400 7.450 7.350 7.390 3,700 +0.06(+0.82%)
Dec 12, 2019 7.290 7.330 7.290 7.330 8,417 +0.05(+0.69%)
Dec 11, 2019 7.305 7.370 7.253 7.280 5,273 -0.03(-0.41%)
Dec 10, 2019 7.300 7.370 7.250 7.310 6,228 +0.09(+1.25%)
Dec 09, 2019 7.265 7.280 7.194 7.220 30,715 -0.12(-1.57%)
Dec 06, 2019 7.310 7.350 7.310 7.335 3,700 +0.17(+2.30%)
Dec 05, 2019 7.185 7.299 7.140 7.170 4,364 +0.06(+0.84%)
Dec 04, 2019 7.109 7.119 7.090 7.110 12,411 -0.07(-0.97%)
Dec 03, 2019 7.160 7.200 7.130 7.180 5,477 -0.13(-1.78%)
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.