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, 2022 8.840 8.850 8.620 8.789 4,139 -0.30(-3.31%)
Feb 25, 2022 9.145 9.260 9.040 9.090 14,576 +0.41(+4.72%)
Feb 24, 2022 8.585 8.690 8.400 8.680 10,956 -0.58(-6.26%)
Feb 23, 2022 9.430 9.450 9.260 9.260 4,411 -0.07(-0.75%)
Feb 22, 2022 9.210 9.500 8.920 9.330 6,457 -0.21(-2.20%)
Feb 18, 2022 9.540 0 -0.04(-0.42%)
Feb 17, 2022 9.620 9.655 9.510 9.580 3,953 -0.27(-2.74%)
Feb 16, 2022 9.830 9.900 9.770 9.850 5,016 +0.20(+2.07%)
Feb 15, 2022 9.525 9.700 9.525 9.650 7,153 +0.02(+0.21%)
Feb 14, 2022 9.370 9.870 9.360 9.630 3,813 -0.07(-0.72%)
Feb 11, 2022 9.705 9.705 9.560 9.700 7,698 +0.09(+0.94%)
Feb 10, 2022 9.555 9.640 9.555 9.610 10,391 +0.16(+1.69%)
Feb 09, 2022 9.720 9.720 9.410 9.450 3,447 +0.66(+7.51%)
Feb 08, 2022 8.750 8.850 8.490 8.790 45,153 +0.02(+0.29%)
Feb 07, 2022 8.707 8.765 8.470 8.765 1,490 +0.10(+1.10%)
Feb 04, 2022 8.410 8.670 8.410 8.670 3,122 -0.05(-0.57%)
Feb 03, 2022 8.950 9.000 8.710 8.720 872 -0.13(-1.47%)
Feb 02, 2022 8.853 8.995 8.620 8.850 6,023 +0.09(+1.03%)
Feb 01, 2022 8.800 8.950 8.745 8.760 6,996 -0.31(-3.42%)
Jan 31, 2022 9.010 9.145 9.070 3,459 +0.33(+3.78%)
Jan 28, 2022 8.740 8.920 8.740 8.740 3,581 -0.13(-1.52%)
Jan 27, 2022 8.875 8.875 8.875 8.875 394 +0.04(+0.40%)
Jan 26, 2022 9.135 9.135 8.840 8.840 10,998 +0.03(+0.34%)
Jan 25, 2022 8.760 8.920 8.640 8.810 3,606 -0.26(-2.91%)
Jan 24, 2022 8.840 9.074 8.700 9.074 4,130 +0.23(+2.65%)
Jan 21, 2022 8.630 8.850 8.630 8.840 19,986 -0.05(-0.62%)
Jan 20, 2022 8.935 8.935 8.895 8.895 3,052 +0.04(+0.42%)
Jan 19, 2022 8.890 8.900 8.755 8.858 2,809 +0.10(+1.12%)
Jan 18, 2022 8.920 8.920 8.760 8.760 2,068 -0.36(-3.95%)
Jan 14, 2022 9.120 0 +0.03(+0.33%)
Jan 13, 2022 9.050 9.095 9.050 9.090 3,418 -0.27(-2.88%)
Jan 12, 2022 9.505 9.650 9.360 9.360 4,418 +0.14(+1.52%)
Jan 11, 2022 9.015 9.220 8.982 9.220 7,584 +0.09(+0.99%)
Jan 10, 2022 9.350 9.350 9.130 9.130 9,570 -0.06(-0.65%)
Jan 07, 2022 9.155 9.190 9.150 9.190 7,742 -0.03(-0.33%)
Jan 06, 2022 9.445 9.445 9.200 9.220 2,835 -0.31(-3.25%)
Jan 05, 2022 9.530 9.530 9.530 9.530 2,367 +0.20(+2.14%)
Jan 04, 2022 9.235 9.405 9.235 9.330 5,299 -0.15(-1.58%)
Jan 03, 2022 9.640 9.640 9.480 9.480 3,739 -0.13(-1.40%)
Dec 31, 2021 9.500 9.770 9.500 9.615 7,737 +0.11(+1.12%)
Dec 30, 2021 9.390 9.530 9.390 9.508 11,797 +0.08(+0.83%)
Dec 29, 2021 9.431 9.431 9.270 9.430 2,456 -0.31(-3.18%)
Dec 28, 2021 9.920 9.920 9.700 9.740 13,202 -0.04(-0.36%)
Dec 27, 2021 9.790 9.790 9.725 9.775 7,013 +0.18(+1.82%)
Dec 23, 2021 9.490 9.675 9.490 9.600 11,993 +0.10(+1.05%)
Dec 22, 2021 9.450 9.580 9.250 9.500 17,635 +0.00(+0.00%)
Dec 21, 2021 9.630 9.738 9.480 9.500 5,197 +0.03(+0.32%)
Dec 20, 2021 9.385 9.540 9.230 9.470 8,099 -0.33(-3.37%)
Dec 17, 2021 9.990 10.01 9.800 9.800 3,139 +0.04(+0.41%)
Dec 16, 2021 9.775 9.920 9.620 9.760 7,929 -0.17(-1.71%)
Dec 15, 2021 9.875 9.980 9.875 9.930 959 +0.12(+1.22%)
Dec 14, 2021 9.985 9.985 9.780 9.810 10,971 +0.09(+0.93%)
Dec 13, 2021 9.640 9.780 9.480 9.720 6,879 -0.24(-2.43%)
Dec 09, 2021 9.962 9.962 9.962 451 -0.02(-0.18%)
Dec 08, 2021 10.05 10.08 9.980 9.980 2,976 -0.10(-0.99%)
Dec 07, 2021 9.945 10.10 9.940 10.08 11,548 +0.23(+2.34%)
Dec 06, 2021 9.850 9.947 9.640 9.850 2,331 +0.12(+1.18%)
Dec 03, 2021 9.650 9.735 9.456 9.735 2,120 +0.12(+1.20%)
Dec 02, 2021 9.764 9.764 9.210 9.620 2,332 +0.11(+1.16%)
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.