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, 2017 8.100 8.110 8.060 8.110 16,171 -0.12(-1.46%)
Mar 30, 2017 8.230 8.230 8.210 8.230 4,805 -0.08(-0.93%)
Mar 29, 2017 8.290 8.310 8.276 8.307 25,144 -0.04(-0.51%)
Mar 28, 2017 8.300 8.350 8.300 8.350 14,591 +0.13(+1.58%)
Mar 27, 2017 8.112 8.220 8.112 8.220 3,437 +0.08(+0.98%)
Mar 24, 2017 8.140 8.140 8.126 8.140 2,650 +0.01(+0.12%)
Mar 23, 2017 8.110 8.160 8.090 8.130 9,685 +0.02(+0.25%)
Mar 22, 2017 8.020 8.140 8.020 8.110 11,450 -0.02(-0.25%)
Mar 21, 2017 8.220 8.220 8.130 8.130 3,092 -0.02(-0.31%)
Mar 20, 2017 8.190 8.190 8.143 8.155 9,397 -0.02(-0.18%)
Mar 17, 2017 8.150 8.180 8.143 8.170 22,324 -0.07(-0.85%)
Mar 16, 2017 8.295 8.295 8.235 8.240 10,389 +0.00(+0.00%)
Mar 15, 2017 8.140 8.240 8.140 8.240 3,958 +0.09(+1.10%)
Mar 14, 2017 8.154 8.154 8.140 8.150 15,657 +0.04(+0.49%)
Mar 13, 2017 8.100 8.124 8.100 8.110 5,138 -0.02(-0.25%)
Mar 10, 2017 8.130 8.210 8.100 8.130 6,710 +0.08(+0.99%)
Mar 09, 2017 8.070 8.070 8.010 8.050 12,589 +0.03(+0.37%)
Mar 08, 2017 8.060 8.084 8.015 8.020 22,327 -0.04(-0.50%)
Mar 07, 2017 8.090 8.090 7.990 8.060 6,220 +0.03(+0.37%)
Mar 06, 2017 8.030 8.080 8.010 8.030 11,348 -0.06(-0.68%)
Mar 03, 2017 8.055 8.100 8.046 8.085 44,745 +0.06(+0.68%)
Mar 02, 2017 8.042 8.042 8.012 8.030 14,277 -0.08(-0.99%)
Mar 01, 2017 8.032 8.120 8.032 8.110 7,671 +0.12(+1.57%)
Feb 28, 2017 8.100 8.125 7.982 7.985 17,400 -0.07(-0.87%)
Feb 27, 2017 8.060 8.090 8.050 8.055 2,980 -0.12(-1.53%)
Feb 24, 2017 8.170 8.180 8.130 8.180 22,711 -0.05(-0.61%)
Feb 23, 2017 8.250 8.250 8.222 8.230 6,615 -0.08(-0.96%)
Feb 22, 2017 8.280 8.320 8.280 8.310 6,478 +0.21(+2.59%)
Feb 21, 2017 8.070 8.100 8.070 8.100 14,795 +0.04(+0.55%)
Feb 17, 2017 8.056 8.056 8.056 0 -0.09(-1.15%)
Feb 16, 2017 8.125 8.150 8.120 8.150 5,746 +0.10(+1.24%)
Feb 15, 2017 8.028 8.090 8.028 8.050 4,321 +0.01(+0.15%)
Feb 14, 2017 8.020 8.038 8.020 8.038 4,900 -0.04(-0.52%)
Feb 13, 2017 8.070 8.090 8.068 8.080 2,650 +0.09(+1.13%)
Feb 10, 2017 7.980 7.990 7.970 7.990 9,500 +0.04(+0.50%)
Feb 09, 2017 7.770 7.950 7.770 7.950 3,150 -0.11(-1.43%)
Feb 08, 2017 8.000 8.080 8.000 8.065 11,124 +0.47(+6.26%)
Feb 07, 2017 7.550 7.600 7.510 7.590 28,068 +0.14(+1.88%)
Feb 06, 2017 7.400 7.460 7.400 7.450 7,105 +0.02(+0.27%)
Feb 03, 2017 7.370 7.440 7.340 7.430 18,994 -0.03(-0.39%)
Feb 02, 2017 7.450 7.460 7.400 7.459 73,781 +0.00(+0.05%)
Feb 01, 2017 7.440 7.470 7.440 7.455 3,298 +0.04(+0.61%)
Jan 31, 2017 7.400 7.420 7.374 7.410 13,583 -0.06(-0.80%)
Jan 30, 2017 7.460 7.480 7.440 7.470 3,357 +0.04(+0.47%)
Jan 27, 2017 7.400 7.450 7.350 7.435 32,564 -0.03(-0.34%)
Jan 26, 2017 7.445 7.480 7.400 7.460 5,641 +0.00(+0.00%)
Jan 25, 2017 7.350 7.460 7.350 7.460 8,705 +0.25(+3.47%)
Jan 24, 2017 7.180 7.230 7.160 7.210 12,777 -0.05(-0.76%)
Jan 23, 2017 7.265 7.280 7.240 7.265 3,808 +0.11(+1.61%)
Jan 20, 2017 7.170 7.190 7.130 7.150 24,561 -0.27(-3.70%)
Jan 19, 2017 7.320 7.450 7.320 7.425 13,674 +0.29(+4.14%)
Jan 18, 2017 7.230 7.230 7.100 7.130 2,867 +0.01(+0.14%)
Jan 17, 2017 7.108 7.130 7.090 7.120 6,027 -0.13(-1.79%)
Jan 13, 2017 7.250 7.250 7.250 0 +0.04(+0.49%)
Jan 12, 2017 7.190 7.230 7.170 7.215 4,554 +0.04(+0.49%)
Jan 11, 2017 7.184 7.210 7.110 7.180 17,246 +0.16(+2.28%)
Jan 10, 2017 7.012 7.020 6.990 7.020 9,650 +0.02(+0.29%)
Jan 09, 2017 6.975 7.000 6.975 7.000 70,862 -0.01(-0.14%)
Jan 06, 2017 6.960 7.030 6.940 7.010 27,844 -0.03(-0.36%)
Jan 05, 2017 7.040 7.040 7.030 7.035 38,959 +0.05(+0.79%)
Jan 04, 2017 6.975 7.010 6.975 6.980 2,437 +0.19(+2.72%)
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.