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 (%)
Mar 26, 2009 5.700 5.700 5.700 0 +0.10(+1.79%)
Mar 25, 2009 5.950 5.950 5.600 5.600 1,329 -0.10(-1.75%)
Mar 24, 2009 5.880 5.880 5.700 5.700 1,048 -0.13(-2.23%)
Mar 23, 2009 5.650 5.830 5.650 5.830 1,354 +0.50(+9.38%)
Mar 20, 2009 5.200 5.330 5.200 5.330 1,182 +0.07(+1.33%)
Mar 19, 2009 5.260 5.260 5.260 5.260 285 -0.04(-0.75%)
Mar 18, 2009 5.150 5.300 5.150 5.300 482 +0.32(+6.43%)
Mar 17, 2009 4.800 4.980 4.800 4.980 1,828 +0.38(+8.26%)
Mar 16, 2009 4.600 4.600 4.600 0 +0.00(+0.00%)
Mar 13, 2009 4.780 4.700 4.600 4.600 1,237 -0.21(-4.37%)
Mar 12, 2009 4.780 4.810 4.600 4.810 2,039 +0.11(+2.34%)
Mar 11, 2009 4.700 4.700 4.700 4.700 738 +0.30(+6.82%)
Mar 10, 2009 4.400 4.400 4.400 0 +0.00(+0.00%)
Mar 09, 2009 4.400 4.500 4.400 4.400 3,903 +0.22(+5.26%)
Mar 06, 2009 4.250 4.250 4.180 4.180 2,258 -0.22(-5.00%)
Mar 05, 2009 4.300 4.400 4.200 4.400 6,712 -0.05(-1.12%)
Mar 04, 2009 4.400 4.450 4.400 4.450 2,805 +0.25(+5.95%)
Mar 02, 2009 4.300 4.300 4.200 4.200 857 -0.17(-3.89%)
Feb 27, 2009 4.200 4.380 4.200 4.370 2,011 -0.18(-3.96%)
Feb 26, 2009 4.550 4.550 4.550 4.550 585 +0.07(+1.56%)
Feb 25, 2009 4.300 4.480 4.300 4.480 8,388 +0.03(+0.67%)
Feb 24, 2009 4.450 4.450 4.450 4.450 506 +0.10(+2.30%)
Feb 23, 2009 4.350 4.350 4.350 4.350 183 -0.30(-6.45%)
Feb 20, 2009 4.420 4.650 4.420 4.650 6,431 +0.10(+2.20%)
Feb 19, 2009 4.550 4.550 4.550 4.550 1,373 -0.10(-2.15%)
Feb 18, 2009 4.650 4.650 4.650 4.650 840 +0.10(+2.20%)
Feb 17, 2009 4.570 4.570 4.550 4.550 2,160 -0.50(-9.90%)
Feb 13, 2009 5.050 5.050 5.050 5.050 540 -0.35(-6.48%)
Feb 12, 2009 5.400 5.400 5.150 5.400 189,089 +0.30(+5.88%)
Feb 11, 2009 5.100 5.100 5.100 0 +0.00(+0.00%)
Feb 10, 2009 5.100 5.150 5.100 5.100 2,076 +0.00(+0.00%)
Feb 09, 2009 5.300 5.300 5.100 5.100 5,100 -0.84(-14.14%)
Feb 06, 2009 5.550 6.000 5.550 5.940 5,006 +0.39(+7.03%)
Feb 05, 2009 5.550 5.550 5.550 5.550 2,300 -0.40(-6.72%)
Feb 04, 2009 5.950 5.950 5.550 5.950 4,557 +0.80(+15.53%)
Feb 03, 2009 5.150 5.150 5.150 5.150 4,163 -0.15(-2.83%)
Feb 02, 2009 5.500 5.500 5.100 5.300 3,307 +0.20(+3.92%)
Jan 30, 2009 5.300 5.500 5.100 5.100 2,875 -0.80(-13.56%)
Jan 29, 2009 5.500 5.900 5.500 5.900 2,193 +0.40(+7.27%)
Jan 28, 2009 5.550 5.550 5.500 5.500 3,720 +0.35(+6.80%)
Jan 27, 2009 5.550 5.550 5.150 5.150 5,702 +0.20(+4.04%)
Jan 26, 2009 5.130 5.130 4.850 4.950 9,706 -0.40(-7.48%)
Jan 23, 2009 5.350 5.350 5.000 5.350 3,002 +0.27(+5.31%)
Jan 22, 2009 5.550 5.550 5.080 5.080 628 -0.52(-9.29%)
Jan 21, 2009 5.600 5.600 5.600 5.600 9,255 +0.25(+4.67%)
Jan 20, 2009 5.500 5.700 5.250 5.350 4,061 -0.45(-7.76%)
Jan 16, 2009 5.820 6.000 5.750 5.800 6,613 +0.15(+2.65%)
Jan 15, 2009 5.650 5.650 5.650 5.650 488 +0.15(+2.73%)
Jan 14, 2009 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Jan 13, 2009 5.500 5.500 5.500 5.500 127 -0.20(-3.51%)
Jan 12, 2009 5.700 5.700 5.700 5.700 1,010 -0.15(-2.56%)
Jan 08, 2009 5.850 5.850 5.850 0 -0.15(-2.50%)
Jan 07, 2009 6.550 6.550 6.000 6.000 915 +0.20(+3.45%)
Jan 06, 2009 5.800 5.800 5.800 5.800 2,056 +0.50(+9.43%)
Jan 05, 2009 5.560 5.560 5.250 5.300 2,469 -0.15(-2.75%)
Jan 02, 2009 5.350 5.450 5.450 5.450 2,140 +0.05(+0.93%)
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.