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 30, 2012 8.480 8.540 8.470 8.530 20,821 +0.05(+0.59%)
Mar 29, 2012 8.480 8.640 8.400 8.480 26,332 -0.10(-1.17%)
Mar 28, 2012 8.600 8.680 8.520 8.580 25,223 +0.21(+2.51%)
Mar 27, 2012 8.411 8.468 8.330 8.370 391,322 +0.02(+0.24%)
Mar 26, 2012 8.500 8.500 8.340 8.350 180,478 -0.19(-2.22%)
Mar 23, 2012 8.520 8.600 8.500 8.540 24,721 +0.02(+0.23%)
Mar 22, 2012 8.480 8.560 8.480 8.520 67,652 -0.05(-0.58%)
Mar 21, 2012 8.470 8.600 8.470 8.570 78,843 -0.03(-0.35%)
Mar 20, 2012 8.600 8.640 8.550 8.600 27,344 -0.08(-0.92%)
Mar 19, 2012 8.646 8.680 8.640 8.680 19,371 +0.06(+0.70%)
Mar 16, 2012 8.596 8.660 8.590 8.620 22,669 +0.12(+1.41%)
Mar 15, 2012 8.496 8.520 8.480 8.500 9,401 -0.05(-0.58%)
Mar 14, 2012 8.480 8.580 8.480 8.550 21,578 +0.04(+0.47%)
Mar 13, 2012 8.400 8.570 8.400 8.510 24,033 -0.08(-0.93%)
Mar 12, 2012 8.590 8.640 8.590 8.590 5,300 -0.18(-2.05%)
Mar 09, 2012 8.728 8.800 8.728 8.770 12,293 +0.11(+1.27%)
Mar 08, 2012 8.600 8.680 8.600 8.660 18,101 +0.12(+1.41%)
Mar 07, 2012 8.464 8.540 8.450 8.540 25,946 +0.06(+0.71%)
Mar 06, 2012 8.540 8.560 8.480 8.480 14,356 -0.12(-1.40%)
Mar 05, 2012 8.630 8.650 8.580 8.600 20,139 -0.20(-2.27%)
Mar 02, 2012 8.820 8.850 8.780 8.800 47,181 +0.00(+0.00%)
Mar 01, 2012 8.780 8.908 8.780 8.800 91,425 -0.13(-1.46%)
Feb 29, 2012 8.990 9.000 8.930 8.930 22,288 -0.23(-2.51%)
Feb 28, 2012 9.050 9.180 9.050 9.160 16,639 +0.00(+0.00%)
Feb 27, 2012 9.200 9.200 9.080 9.160 17,339 +0.10(+1.10%)
Feb 24, 2012 8.970 9.120 8.970 9.060 23,031 +0.14(+1.57%)
Feb 23, 2012 8.840 8.920 8.810 8.920 27,466 +0.28(+3.24%)
Feb 22, 2012 8.640 8.680 8.630 8.640 19,189 +0.07(+0.82%)
Feb 21, 2012 8.580 8.610 8.570 8.570 41,521 -0.02(-0.23%)
Feb 17, 2012 8.580 8.640 8.580 8.590 15,523 -0.04(-0.46%)
Feb 16, 2012 8.528 8.630 8.510 8.630 16,254 +0.32(+3.85%)
Feb 15, 2012 8.360 8.420 8.310 8.310 34,189 +0.11(+1.34%)
Feb 14, 2012 8.250 8.280 8.170 8.200 19,522 -0.12(-1.44%)
Feb 13, 2012 8.340 8.340 8.240 8.320 14,267 +0.11(+1.34%)
Feb 10, 2012 8.200 8.260 8.200 8.210 28,172 -0.02(-0.24%)
Feb 09, 2012 8.240 8.270 8.230 8.230 9,821 -0.04(-0.48%)
Feb 08, 2012 8.270 8.400 8.270 8.270 7,797 +0.14(+1.72%)
Feb 07, 2012 8.090 8.190 8.090 8.130 20,140 +0.06(+0.74%)
Feb 06, 2012 8.100 8.110 8.070 8.070 20,414 +0.25(+3.20%)
Feb 03, 2012 7.760 7.870 7.760 7.820 33,862 -0.05(-0.64%)
Feb 02, 2012 7.900 7.930 7.850 7.870 33,006 -0.27(-3.32%)
Feb 01, 2012 8.100 8.170 8.100 8.140 141,371 +0.07(+0.87%)
Jan 31, 2012 8.100 8.170 8.070 8.070 33,430 -0.09(-1.10%)
Jan 30, 2012 8.120 8.170 8.110 8.160 80,518 -0.19(-2.28%)
Jan 27, 2012 8.460 8.482 8.350 8.350 179,415 -0.26(-3.02%)
Jan 26, 2012 8.680 8.680 8.570 8.610 41,284 -0.24(-2.71%)
Jan 25, 2012 8.810 8.930 8.810 8.850 108,039 +0.10(+1.14%)
Jan 24, 2012 8.670 8.790 8.670 8.750 30,008 -0.22(-2.45%)
Jan 23, 2012 8.900 8.990 8.900 8.970 27,318 +0.16(+1.82%)
Jan 20, 2012 8.750 8.810 8.740 8.810 35,093 +0.22(+2.56%)
Jan 19, 2012 8.650 8.670 8.570 8.590 38,511 +0.22(+2.63%)
Jan 18, 2012 8.270 8.370 8.270 8.370 72,161 +0.18(+2.20%)
Jan 17, 2012 8.300 8.300 8.180 8.190 23,954 -0.03(-0.36%)
Jan 13, 2012 8.220 8.220 8.190 8.220 23,295 +0.00(+0.00%)
Jan 12, 2012 8.190 8.220 8.190 8.220 18,619 +0.07(+0.86%)
Jan 11, 2012 8.120 8.200 8.120 8.150 43,835 -0.17(-2.04%)
Jan 10, 2012 8.200 8.360 8.200 8.320 222,528 +0.08(+0.97%)
Jan 09, 2012 8.220 8.270 8.200 8.240 32,745 +0.04(+0.49%)
Jan 06, 2012 8.200 8.240 8.170 8.200 43,027 -0.20(-2.38%)
Jan 05, 2012 8.370 8.490 8.330 8.400 14,419 -0.07(-0.83%)
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.