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 29, 2018 8.340 8.340 8.340 0 +0.24(+2.96%)
Mar 28, 2018 8.010 8.164 8.010 8.100 82,266 +0.03(+0.39%)
Mar 27, 2018 8.100 8.110 8.053 8.069 10,325 +0.19(+2.40%)
Mar 26, 2018 7.810 7.880 7.810 7.880 7,373 +0.10(+1.29%)
Mar 23, 2018 7.880 7.880 7.780 7.780 2,585 -0.26(-3.23%)
Mar 22, 2018 8.040 8.040 7.980 8.040 4,381 -0.01(-0.12%)
Mar 21, 2018 8.010 8.110 8.000 8.050 7,360 +0.00(+0.00%)
Mar 20, 2018 8.070 8.070 8.033 8.050 4,107 +0.09(+1.13%)
Mar 19, 2018 8.035 8.035 7.934 7.960 3,275 -0.09(-1.12%)
Mar 16, 2018 8.070 8.070 8.023 8.050 2,611 -0.03(-0.40%)
Mar 15, 2018 8.130 8.130 8.082 8.082 1,381 -0.12(-1.43%)
Mar 14, 2018 8.196 8.220 8.180 8.200 2,915 -0.02(-0.22%)
Mar 13, 2018 8.310 8.310 8.218 8.218 2,308 -0.01(-0.15%)
Mar 12, 2018 8.300 8.300 8.150 8.230 4,513 +0.06(+0.73%)
Mar 09, 2018 7.940 8.320 7.940 8.170 7,966 +0.05(+0.62%)
Mar 08, 2018 8.220 8.220 8.090 8.120 8,089 -0.05(-0.61%)
Mar 07, 2018 8.125 8.170 8.082 8.170 4,120 -0.06(-0.75%)
Mar 06, 2018 8.250 8.250 8.170 8.232 2,896 +0.05(+0.57%)
Mar 05, 2018 8.070 8.185 8.070 8.185 12,633 +0.11(+1.30%)
Mar 02, 2018 8.000 8.100 7.980 8.080 66,243 +0.02(+0.25%)
Mar 01, 2018 8.220 8.240 8.060 8.060 16,787 -0.20(-2.42%)
Feb 28, 2018 8.380 8.380 8.255 8.260 4,359 -0.11(-1.31%)
Feb 27, 2018 8.460 8.460 8.350 8.370 8,806 -0.16(-1.88%)
Feb 26, 2018 8.560 8.590 8.450 8.530 14,311 +0.12(+1.40%)
Feb 23, 2018 8.420 8.470 8.400 8.412 6,198 +0.12(+1.48%)
Feb 22, 2018 8.420 8.290 8.290 3,048 -0.13(-1.54%)
Feb 21, 2018 8.450 8.450 8.320 8.420 3,127 -0.04(-0.47%)
Feb 20, 2018 8.540 8.540 8.450 8.460 5,409 -0.02(-0.28%)
Feb 16, 2018 8.484 8.484 8.484 0 +0.11(+1.36%)
Feb 15, 2018 8.434 8.460 8.280 8.370 9,630 -0.02(-0.24%)
Feb 14, 2018 8.230 8.390 8.210 8.390 5,969 +0.13(+1.57%)
Feb 13, 2018 8.300 8.300 8.228 8.260 15,939 +0.19(+2.35%)
Feb 12, 2018 8.225 8.480 8.010 8.070 3,362 -0.13(-1.59%)
Feb 09, 2018 8.170 8.200 8.030 8.200 5,087 +0.06(+0.72%)
Feb 08, 2018 8.440 8.440 8.141 8.141 6,470 +0.18(+2.28%)
Feb 07, 2018 8.250 7.960 7.960 5,592 -0.18(-2.21%)
Feb 06, 2018 7.800 8.140 7.800 8.140 10,059 +0.04(+0.49%)
Feb 05, 2018 8.530 8.050 8.100 4,598 -0.43(-5.04%)
Feb 02, 2018 8.600 8.610 8.530 8.530 4,117 -0.20(-2.29%)
Feb 01, 2018 8.750 8.750 8.650 8.730 5,068 +0.00(+0.00%)
Jan 31, 2018 8.840 8.840 8.730 8.730 11,462 -0.02(-0.23%)
Jan 30, 2018 8.930 8.750 8.750 2,671 -0.18(-2.02%)
Jan 29, 2018 8.992 9.010 8.921 8.930 13,733 +0.04(+0.45%)
Jan 26, 2018 8.910 8.910 8.873 8.890 4,224 -0.03(-0.34%)
Jan 25, 2018 8.900 8.940 8.900 8.920 11,698 +0.02(+0.22%)
Jan 24, 2018 8.930 8.930 8.900 8.900 2,769 -0.13(-1.41%)
Jan 23, 2018 9.040 9.040 9.008 9.027 8,085 -0.01(-0.16%)
Jan 22, 2018 9.100 9.100 9.020 9.042 4,104 -0.06(-0.65%)
Jan 19, 2018 9.140 9.140 9.090 9.101 7,160 +0.11(+1.23%)
Jan 18, 2018 9.140 9.140 8.980 8.990 6,890 -0.15(-1.64%)
Jan 17, 2018 9.080 9.140 9.080 9.140 4,647 +0.15(+1.67%)
Jan 16, 2018 9.100 9.100 8.870 8.990 8,480 -0.01(-0.11%)
Jan 12, 2018 9.000 9.000 9.000 0 +0.05(+0.56%)
Jan 11, 2018 8.900 8.950 8.800 8.950 10,754 +0.18(+2.10%)
Jan 10, 2018 8.840 8.880 8.766 8.766 19,559 -0.11(-1.28%)
Jan 09, 2018 8.930 8.930 8.850 8.880 6,242 -0.02(-0.22%)
Jan 08, 2018 8.838 8.900 8.838 8.900 25,646 +0.06(+0.71%)
Jan 05, 2018 8.800 8.837 8.800 8.837 9,620 +0.02(+0.19%)
Jan 04, 2018 8.824 8.860 8.810 8.820 31,462 -0.01(-0.11%)
Jan 03, 2018 8.700 8.835 8.694 8.830 5,727 +0.15(+1.73%)
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.