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 31, 2014 5.840 5.840 5.750 5.780 7,548 +0.01(+0.17%)
Mar 28, 2014 5.893 5.900 5.770 5.770 0 +0.00(+0.00%)
Mar 27, 2014 5.810 5.810 5.730 5.770 17,006 +0.09(+1.58%)
Mar 26, 2014 5.660 5.690 5.660 5.680 14,240 +0.09(+1.61%)
Mar 25, 2014 5.570 5.650 5.570 5.590 14,072 +0.01(+0.18%)
Mar 24, 2014 5.660 5.660 5.480 5.580 14,732 +0.30(+5.68%)
Mar 21, 2014 5.320 5.387 5.280 5.280 18,783 -0.06(-1.12%)
Mar 20, 2014 5.300 5.340 5.300 5.340 2,498 -0.03(-0.56%)
Mar 19, 2014 5.374 5.374 5.330 5.370 10,245 -0.09(-1.65%)
Mar 18, 2014 5.370 5.460 5.370 5.460 10,631 +0.11(+2.06%)
Mar 17, 2014 5.372 5.372 5.330 5.350 23,176 -0.04(-0.74%)
Mar 14, 2014 5.380 5.390 5.332 5.390 1,054 +0.02(+0.37%)
Mar 13, 2014 5.470 5.470 5.370 5.370 15,459 +0.02(+0.37%)
Mar 12, 2014 5.390 5.390 5.340 5.350 10,881 -0.07(-1.29%)
Mar 11, 2014 5.420 5.470 5.400 5.420 6,973 +0.04(+0.74%)
Mar 10, 2014 5.409 5.460 5.345 5.380 46,880 -0.08(-1.47%)
Mar 07, 2014 5.450 5.500 5.430 5.460 0 -0.13(-2.33%)
Mar 06, 2014 5.610 5.640 5.580 5.590 11,853 +0.07(+1.27%)
Mar 05, 2014 5.540 5.550 5.520 5.520 38,430 +0.10(+1.94%)
Mar 04, 2014 5.440 5.440 5.410 5.415 7,951 +0.04(+0.65%)
Mar 03, 2014 5.420 5.420 5.380 5.380 4,818 -0.06(-1.10%)
Feb 28, 2014 5.480 5.480 5.440 5.440 0 +0.05(+0.93%)
Feb 27, 2014 5.410 5.410 5.390 5.390 4,566 -0.06(-1.10%)
Feb 26, 2014 5.500 5.500 5.450 5.450 4,048 -0.07(-1.27%)
Feb 25, 2014 5.520 5.540 5.500 5.520 6,077 +0.03(+0.55%)
Feb 24, 2014 5.510 5.510 5.490 5.490 18,788 +0.08(+1.48%)
Feb 21, 2014 5.330 5.480 5.330 5.410 0 +0.12(+2.27%)
Feb 20, 2014 5.330 5.390 5.290 5.290 2,734 -0.09(-1.67%)
Feb 19, 2014 5.430 5.450 5.380 5.380 29,107 -0.02(-0.37%)
Feb 18, 2014 5.400 5.410 5.390 5.400 8,419 +0.07(+1.31%)
Feb 14, 2014 5.330 5.330 5.330 0 -0.06(-1.11%)
Feb 13, 2014 5.440 5.440 5.360 5.390 44,834 +0.00(+0.00%)
Feb 12, 2014 5.380 5.400 5.380 5.390 16,622 +0.09(+1.70%)
Feb 11, 2014 5.270 5.300 5.270 5.300 6,728 +0.05(+0.95%)
Feb 10, 2014 5.280 5.280 5.250 5.250 16,030 -0.32(-5.75%)
Feb 07, 2014 5.630 5.630 5.570 5.570 0 +0.06(+1.09%)
Feb 06, 2014 5.520 5.550 5.510 5.510 11,416 +0.07(+1.29%)
Feb 05, 2014 5.400 5.507 5.400 5.440 14,245 -0.05(-0.91%)
Feb 04, 2014 5.500 5.520 5.470 5.490 14,976 -0.09(-1.70%)
Feb 03, 2014 5.600 5.610 5.570 5.585 3,533 -0.04(-0.80%)
Jan 31, 2014 5.660 5.660 5.610 5.630 0 -0.12(-2.09%)
Jan 30, 2014 5.750 5.770 5.730 5.750 12,510 +0.05(+0.88%)
Jan 29, 2014 5.740 5.740 5.700 5.700 4,962 -0.15(-2.56%)
Jan 28, 2014 5.790 5.850 5.790 5.850 4,081 -0.01(-0.17%)
Jan 27, 2014 5.850 5.860 5.820 5.860 14,853 -0.08(-1.35%)
Jan 24, 2014 5.970 5.970 5.930 5.940 0 -0.02(-0.40%)
Jan 23, 2014 5.970 5.970 5.955 5.964 4,907 -0.05(-0.77%)
Jan 22, 2014 5.990 6.010 5.990 6.010 2,392 +0.03(+0.50%)
Jan 21, 2014 6.020 6.020 5.970 5.980 2,261 -0.11(-1.81%)
Jan 17, 2014 6.090 6.090 6.090 0 +0.02(+0.33%)
Jan 16, 2014 6.100 6.110 6.070 6.070 2,135 -0.04(-0.65%)
Jan 15, 2014 6.100 6.110 6.080 6.110 3,909 +0.09(+1.50%)
Jan 14, 2014 6.020 6.020 6.000 6.020 9,061 +0.00(+0.00%)
Jan 13, 2014 6.050 6.060 6.010 6.020 7,247 -0.01(-0.17%)
Jan 10, 2014 6.010 6.030 6.010 6.030 2,500 +0.01(+0.17%)
Jan 09, 2014 6.020 6.050 6.010 6.020 7,504 -0.03(-0.50%)
Jan 08, 2014 6.068 6.068 6.050 6.050 2,269 -0.08(-1.31%)
Jan 07, 2014 6.110 6.130 6.110 6.130 3,383 +0.01(+0.16%)
Jan 06, 2014 6.180 6.180 6.120 6.120 2,509 -0.04(-0.65%)
Jan 03, 2014 6.200 6.200 6.160 6.160 6,466 -0.01(-0.16%)
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.