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

Asahi Glass Ltd A (OP: ASGLY )

7.060 +0.100 (+1.44%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 10, 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, 2024 6.980 63 +0.02(+0.29%)
Feb 28, 2024 6.970 6.970 6.960 6.960 1,211 +0.00(+0.00%)
Feb 27, 2024 7.131 7.131 6.960 6.960 679 -0.24(-3.27%)
Feb 26, 2024 7.195 7.338 6.910 7.195 9,375 -0.08(-1.11%)
Feb 23, 2024 7.270 7.294 7.249 7.276 5,411 +0.20(+2.88%)
Feb 22, 2024 7.090 7.090 7.060 7.072 6,640 -0.06(-0.81%)
Feb 21, 2024 7.130 7.130 7.130 7.130 530 +0.00(+0.00%)
Feb 20, 2024 7.130 7.130 7.130 7.130 921 +0.31(+4.55%)
Feb 16, 2024 6.790 7.050 6.790 6.820 10,244 +0.02(+0.29%)
Feb 15, 2024 6.945 6.945 6.800 6.800 711 -0.11(-1.59%)
Feb 14, 2024 6.900 7.135 6.900 6.910 1,248 -0.14(-1.94%)
Feb 13, 2024 6.975 7.046 6.801 7.046 1,412 +0.18(+2.69%)
Feb 12, 2024 6.837 7.200 6.837 6.862 954 -0.14(-1.97%)
Feb 09, 2024 7.010 7.043 6.931 7.000 6,285 -0.03(-0.43%)
Feb 08, 2024 7.050 7.050 6.795 7.030 789 -0.19(-2.63%)
Feb 07, 2024 7.390 7.390 7.160 7.220 20,094 -0.29(-3.86%)
Feb 06, 2024 7.510 7.510 7.510 7.510 350 +0.09(+1.21%)
Feb 05, 2024 7.660 7.677 7.420 7.420 5,091 +0.02(+0.27%)
Feb 02, 2024 7.400 7.400 7.400 7.400 466 -0.13(-1.73%)
Feb 01, 2024 7.495 7.530 7.495 7.530 610 +0.08(+1.01%)
Jan 31, 2024 7.455 7.455 7.455 7.455 408 +0.08(+1.02%)
Jan 30, 2024 7.435 7.435 7.380 7.380 1,945 -0.07(-0.94%)
Jan 29, 2024 7.445 7.450 7.445 7.450 472 +0.07(+0.95%)
Jan 26, 2024 7.380 7.380 7.380 7.380 371 +0.03(+0.41%)
Jan 25, 2024 7.340 7.360 7.330 7.350 13,726 +0.07(+0.96%)
Jan 24, 2024 7.350 7.350 7.280 7.280 12,979 +0.01(+0.14%)
Jan 23, 2024 7.151 7.270 7.151 7.270 1,697 +0.05(+0.69%)
Jan 22, 2024 7.220 7.220 7.184 7.220 1,770 +0.14(+1.98%)
Jan 19, 2024 7.081 7.120 7.080 7.080 1,570 -0.10(-1.36%)
Jan 18, 2024 7.190 7.240 7.178 7.178 731 +0.04(+0.58%)
Jan 17, 2024 7.121 7.180 7.120 7.136 11,718 -0.07(-1.03%)
Jan 16, 2024 7.280 7.280 7.210 7.210 738 -0.16(-2.16%)
Jan 12, 2024 7.415 7.415 7.370 7.370 887 +0.06(+0.85%)
Jan 11, 2024 7.308 7.308 7.308 7.308 522 -0.05(-0.71%)
Jan 10, 2024 7.110 7.360 7.110 7.360 630 -0.04(-0.61%)
Jan 09, 2024 7.194 7.405 7.194 7.405 901 -0.09(-1.20%)
Jan 08, 2024 7.522 7.526 7.340 7.495 3,654 +0.14(+1.95%)
Jan 05, 2024 7.176 7.380 7.176 7.352 2,948 +0.22(+3.11%)
Jan 04, 2024 7.402 7.402 7.130 7.130 2,448 +0.07(+0.99%)
Jan 03, 2024 7.263 7.263 7.060 7.060 401 -0.43(-5.74%)
Jan 02, 2024 7.385 7.490 7.373 7.490 1,248 +0.12(+1.63%)
Dec 29, 2023 7.210 7.370 7.210 7.370 3,750 +0.09(+1.27%)
Dec 28, 2023 7.116 7.327 7.116 7.277 2,543 -0.29(-3.80%)
Dec 27, 2023 7.200 7.565 7.200 7.565 1,404 -0.03(-0.39%)
Dec 26, 2023 7.170 7.595 7.170 7.595 2,371 +0.29(+4.04%)
Dec 22, 2023 7.450 7.550 7.300 7.300 1,100 -0.36(-4.70%)
Dec 21, 2023 7.180 7.660 7.180 7.660 632 +0.25(+3.37%)
Dec 20, 2023 7.420 7.420 7.210 7.410 1,283 +0.11(+1.51%)
Dec 19, 2023 7.605 7.605 7.300 7.300 3,797 -0.03(-0.38%)
Dec 18, 2023 7.370 7.370 7.328 7.328 681 -0.09(-1.26%)
Dec 15, 2023 7.400 7.421 7.400 7.421 654 +0.16(+2.15%)
Dec 14, 2023 7.265 7.265 7.265 7.265 1,425 -0.13(-1.79%)
Dec 13, 2023 6.950 7.397 6.950 7.397 969 +0.34(+4.87%)
Dec 12, 2023 7.054 7.054 7.054 7.054 261 -0.22(-2.98%)
Dec 11, 2023 6.984 7.417 6.984 7.270 2,050 +0.00(+0.00%)
Dec 08, 2023 7.074 7.270 7.074 7.270 997 -0.02(-0.27%)
Dec 07, 2023 7.290 7.314 7.290 7.290 963 +0.02(+0.28%)
Dec 06, 2023 7.270 7.520 7.035 7.270 4,734 +0.18(+2.52%)
Dec 05, 2023 7.050 7.155 7.050 7.091 12,138 -0.19(-2.59%)
Dec 04, 2023 6.880 7.280 6.880 7.280 32,687 +0.07(+0.97%)
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.