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, 2021 8.450 8.450 8.220 8.400 2,778 -0.10(-1.18%)
Mar 30, 2021 8.620 8.670 8.360 8.500 4,857 +0.01(+0.12%)
Mar 29, 2021 8.070 8.580 8.070 8.490 5,366 +0.20(+2.41%)
Mar 26, 2021 8.060 8.470 8.060 8.290 12,700 -0.01(-0.12%)
Mar 25, 2021 8.150 8.340 7.963 8.300 10,939 +0.23(+2.79%)
Mar 24, 2021 8.350 8.350 7.995 8.075 14,605 +0.27(+3.53%)
Mar 23, 2021 8.090 8.090 7.710 7.800 5,483 -0.20(-2.50%)
Mar 22, 2021 8.090 8.220 7.803 8.000 4,420 +0.20(+2.56%)
Mar 19, 2021 7.950 8.240 7.800 7.800 3,200 -0.17(-2.19%)
Mar 18, 2021 7.940 8.070 7.930 7.975 3,190 +0.22(+2.90%)
Mar 17, 2021 7.810 8.010 7.750 7.750 4,116 -0.19(-2.39%)
Mar 16, 2021 7.850 7.940 7.760 7.940 3,129 +0.04(+0.51%)
Mar 15, 2021 8.080 8.080 7.860 7.900 9,817 -0.19(-2.35%)
Mar 12, 2021 8.100 8.190 7.990 8.090 2,400 +0.13(+1.70%)
Mar 11, 2021 8.045 8.190 7.930 7.955 3,146 +0.03(+0.32%)
Mar 10, 2021 7.970 7.990 7.870 7.930 2,349 +0.09(+1.15%)
Mar 09, 2021 7.755 7.840 7.755 7.840 1,336 -0.03(-0.41%)
Mar 08, 2021 7.970 7.980 7.631 7.872 4,031 -0.11(-1.35%)
Mar 05, 2021 8.070 8.070 7.875 7.980 5,500 +0.44(+5.84%)
Mar 04, 2021 7.570 7.630 7.540 7.540 2,702 +0.05(+0.67%)
Mar 03, 2021 7.610 7.620 7.350 7.490 5,195 +0.12(+1.63%)
Mar 02, 2021 7.510 7.540 7.370 7.370 3,375 +0.04(+0.61%)
Mar 01, 2021 7.150 7.390 7.140 7.325 3,475 -0.05(-0.75%)
Feb 26, 2021 7.480 7.480 7.163 7.380 6,800 -0.10(-1.34%)
Feb 25, 2021 7.780 7.910 7.480 7.480 6,017 +0.07(+0.94%)
Feb 24, 2021 7.330 7.560 7.330 7.410 25,421 +0.06(+0.82%)
Feb 23, 2021 7.450 7.498 7.230 7.350 7,161 -0.07(-0.88%)
Feb 22, 2021 7.325 7.570 7.243 7.415 26,504 +0.09(+1.30%)
Feb 19, 2021 7.550 7.550 7.130 7.320 3,500 +0.12(+1.60%)
Feb 18, 2021 7.200 7.320 7.100 7.205 5,836 +0.08(+1.19%)
Feb 17, 2021 7.260 7.260 7.003 7.120 13,075 +0.20(+2.89%)
Feb 16, 2021 6.880 7.210 6.880 6.920 8,654 +0.04(+0.58%)
Feb 12, 2021 7.048 7.048 6.880 6.880 2,700 -0.30(-4.14%)
Feb 11, 2021 7.045 7.210 7.000 7.177 2,287 +0.30(+4.32%)
Feb 10, 2021 6.950 7.130 6.880 6.880 53,990 -0.07(-1.01%)
Feb 09, 2021 7.050 7.067 6.950 6.950 3,575 -0.11(-1.56%)
Feb 08, 2021 7.300 7.300 7.050 7.060 2,668 -0.11(-1.49%)
Feb 05, 2021 7.320 7.320 7.000 7.167 1,900 -0.07(-0.94%)
Feb 04, 2021 7.200 7.360 7.200 7.235 2,628 +0.10(+1.33%)
Feb 03, 2021 7.225 7.370 7.140 7.140 9,867 +0.13(+1.93%)
Feb 02, 2021 6.794 7.210 6.794 7.005 1,594 -0.00(-0.07%)
Feb 01, 2021 7.010 7.010 7.010 1,405 +0.00(+0.00%)
Jan 29, 2021 7.000 7.180 6.990 7.010 4,700 +0.02(+0.29%)
Jan 28, 2021 6.940 7.220 6.940 6.990 4,049 +0.03(+0.43%)
Jan 27, 2021 7.070 7.070 6.960 6.960 1,926 -0.49(-6.58%)
Jan 26, 2021 7.345 7.450 7.345 7.450 799 +0.20(+2.73%)
Jan 25, 2021 7.070 7.470 7.070 7.252 2,023 -0.20(-2.69%)
Jan 22, 2021 7.500 7.500 7.453 7.453 2,300 +0.10(+1.33%)
Jan 21, 2021 7.355 7.355 7.355 7.355 592 -0.06(-0.88%)
Jan 20, 2021 7.390 7.420 7.390 7.420 1,070 +0.04(+0.54%)
Jan 19, 2021 7.100 7.450 7.100 7.380 4,427 -0.00(-0.07%)
Jan 15, 2021 7.380 7.540 7.345 7.385 2,300 +0.01(+0.20%)
Jan 14, 2021 7.350 7.560 7.350 7.370 30,618 +0.26(+3.66%)
Jan 13, 2021 7.350 7.350 7.110 7.110 2,178 -0.04(-0.56%)
Jan 12, 2021 7.150 7.150 7.150 7.150 398 +0.06(+0.85%)
Jan 11, 2021 7.120 7.120 7.048 7.090 3,224 -0.05(-0.70%)
Jan 08, 2021 7.280 7.350 7.120 7.140 3,800 +0.21(+2.96%)
Jan 07, 2021 6.935 6.935 6.935 6.935 331 -0.11(-1.49%)
Jan 06, 2021 7.040 7.040 6.900 7.040 723 +0.10(+1.45%)
Jan 05, 2021 6.710 6.939 6.710 6.939 1,827 -0.03(-0.44%)
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.