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 (%)
Apr 30, 2004 108.00 108.00 108.00 108.00 0 -2.75(-2.48%)
Apr 29, 2004 110.75 110.75 110.75 110.75 0 +0.00(+0.00%)
Apr 28, 2004 110.75 110.75 110.75 110.75 0 +0.00(+0.00%)
Apr 27, 2004 112.00 110.75 110.00 110.75 1,323 -1.25(-1.12%)
Apr 26, 2004 112.00 112.00 112.00 112.00 0 +0.00(+0.00%)
Apr 23, 2004 112.00 112.00 112.00 112.00 0 +0.00(+0.00%)
Apr 22, 2004 112.00 112.00 112.00 112.00 0 +0.00(+0.00%)
Apr 21, 2004 112.00 112.00 112.00 112.00 0 +0.00(+0.00%)
Apr 20, 2004 112.00 112.00 112.00 112.00 790 +0.00(+0.00%)
Apr 19, 2004 112.00 112.00 112.00 112.00 330 +0.00(+0.00%)
Apr 16, 2004 112.00 112.00 112.00 112.00 0 +0.00(+0.00%)
Apr 15, 2004 112.00 112.00 112.00 112.00 0 +0.00(+0.00%)
Apr 14, 2004 117.00 112.00 112.00 112.00 230 -5.00(-4.27%)
Apr 13, 2004 117.00 117.00 117.00 117.00 0 +0.00(+0.00%)
Apr 12, 2004 109.00 117.30 117.00 117.00 1,155 +8.00(+7.34%)
Apr 08, 2004 109.00 109.00 109.00 109.00 0 +0.00(+0.00%)
Apr 07, 2004 109.00 109.00 109.00 109.00 0 +0.00(+0.00%)
Apr 06, 2004 109.00 109.00 109.00 109.00 747 +1.00(+0.93%)
Apr 05, 2004 106.00 110.75 108.00 108.00 1,605 +2.00(+1.89%)
Apr 02, 2004 106.50 106.75 106.00 106.00 315 -0.50(-0.47%)
Apr 01, 2004 106.50 106.50 106.50 106.50 0 +0.00(+0.00%)
Mar 31, 2004 109.50 106.50 106.50 106.50 315 -3.00(-2.74%)
Mar 30, 2004 109.50 109.50 109.50 109.50 0 +0.00(+0.00%)
Mar 29, 2004 109.50 109.50 109.50 109.50 0 +0.00(+0.00%)
Mar 26, 2004 106.53 109.50 109.50 109.50 590 +2.97(+2.79%)
Mar 25, 2004 105.00 106.53 106.53 106.53 16,000 +1.53(+1.46%)
Mar 24, 2004 104.50 105.00 105.00 105.00 250 +0.50(+0.48%)
Mar 23, 2004 100.00 104.50 101.50 104.50 540 +4.50(+4.50%)
Mar 22, 2004 100.00 100.00 100.00 100.00 0 +0.00(+0.00%)
Mar 19, 2004 98.50 100.00 100.00 100.00 175 +1.50(+1.52%)
Mar 18, 2004 98.50 98.50 98.50 98.50 0 +0.00(+0.00%)
Mar 17, 2004 90.00 98.50 96.50 98.50 540 +8.50(+9.44%)
Mar 16, 2004 90.00 90.00 90.00 90.00 0 +0.00(+0.00%)
Mar 15, 2004 90.00 90.00 90.00 90.00 0 -2.25(-2.44%)
Mar 12, 2004 92.25 92.25 92.25 92.25 100 +0.00(+0.00%)
Mar 11, 2004 93.30 92.25 92.25 92.25 100 -1.05(-1.13%)
Mar 10, 2004 90.00 93.30 93.30 93.30 345 +3.30(+3.67%)
Mar 09, 2004 90.00 90.00 90.00 90.00 0 +0.00(+0.00%)
Mar 08, 2004 90.00 90.00 90.00 90.00 0 -3.25(-3.49%)
Mar 05, 2004 93.25 93.50 93.25 93.25 1,211 +0.00(+0.00%)
Mar 04, 2004 93.25 93.25 93.25 93.25 0 +0.00(+0.00%)
Mar 03, 2004 91.25 93.50 93.25 93.25 1,211 +2.00(+2.19%)
Mar 02, 2004 91.25 91.25 91.25 91.25 0 +0.00(+0.00%)
Mar 01, 2004 91.25 91.25 91.25 91.25 0 +0.00(+0.00%)
Feb 27, 2004 91.25 93.00 91.25 91.25 1,800 +0.00(+0.00%)
Feb 26, 2004 91.25 91.25 91.25 91.25 1,800 +0.00(+0.00%)
Feb 25, 2004 94.50 93.00 91.25 91.25 2,550 -3.25(-3.44%)
Feb 24, 2004 93.00 94.50 94.50 94.50 725 +1.50(+1.61%)
Feb 23, 2004 93.00 93.00 93.00 93.00 0 +0.00(+0.00%)
Feb 20, 2004 93.00 93.00 93.00 93.00 0 +0.00(+0.00%)
Feb 19, 2004 92.50 93.00 93.00 93.00 275 +3.00(+3.33%)
Feb 18, 2004 90.00 90.00 90.00 90.00 260 +0.00(+0.00%)
Feb 17, 2004 91.20 90.00 90.00 90.00 260 -1.20(-1.32%)
Feb 13, 2004 87.75 91.20 91.20 91.20 105 +3.45(+3.93%)
Feb 12, 2004 89.00 87.75 87.75 87.75 100 -1.25(-1.40%)
Feb 11, 2004 89.00 89.00 89.00 89.00 0 +0.00(+0.00%)
Feb 10, 2004 89.00 89.00 89.00 89.00 0 +0.00(+0.00%)
Feb 09, 2004 89.00 89.00 89.00 89.00 0 +0.00(+0.00%)
Feb 06, 2004 89.00 89.00 89.00 89.00 0 +0.00(+0.00%)
Feb 05, 2004 85.75 89.00 89.00 89.00 100 +3.25(+3.79%)
Feb 04, 2004 88.25 85.75 85.75 85.75 783 -4.00(-4.46%)
Feb 03, 2004 89.75 89.75 89.75 89.75 0 +0.00(+0.00%)
Feb 02, 2004 89.75 89.75 89.75 89.75 0 +0.00(+0.00%)
Jan 30, 2004 88.70 89.75 89.75 89.75 100 +1.05(+1.18%)
Jan 29, 2004 89.25 88.70 88.70 88.70 160 -0.55(-0.62%)
Jan 28, 2004 89.25 89.25 89.25 89.25 0 +0.00(+0.00%)
Jan 27, 2004 90.00 89.25 89.25 89.25 100 -0.75(-0.83%)
Jan 26, 2004 89.75 90.00 90.00 90.00 110 +0.25(+0.28%)
Jan 23, 2004 89.75 89.75 89.75 89.75 0 +0.00(+0.00%)
Jan 22, 2004 89.75 89.75 89.75 89.75 0 +0.00(+0.00%)
Jan 21, 2004 89.75 89.75 89.75 89.75 0 +0.00(+0.00%)
Jan 20, 2004 86.25 89.75 89.75 89.75 145 +3.50(+4.06%)
Jan 16, 2004 86.25 86.25 86.25 86.25 0 +0.00(+0.00%)
Jan 15, 2004 85.00 86.25 86.25 86.25 250 +1.25(+1.47%)
Jan 14, 2004 85.00 85.00 85.00 85.00 0 +0.00(+0.00%)
Jan 13, 2004 85.00 85.00 85.00 85.00 0 +0.00(+0.00%)
Jan 12, 2004 85.00 85.00 85.00 85.00 0 +0.00(+0.00%)
Jan 09, 2004 85.00 85.00 85.00 85.00 0 +0.65(+0.77%)
Jan 08, 2004 84.35 84.35 84.35 84.35 0 +0.00(+0.00%)
Jan 07, 2004 83.95 84.35 84.25 84.35 34,045 +2.35(+2.87%)
Dec 31, 2003 82.00 82.00 82.00 82.00 0 +0.00(+0.00%)
Dec 30, 2003 81.00 82.50 82.00 82.00 418 +1.00(+1.23%)
Dec 29, 2003 81.50 81.00 81.00 81.00 175 -0.50(-0.61%)
Dec 26, 2003 81.50 81.50 79.50 81.50 260 +1.65(+2.07%)
Dec 24, 2003 79.85 79.85 79.85 79.85 0 +0.00(+0.00%)
Dec 23, 2003 80.00 79.85 79.85 79.85 442 -0.15(-0.19%)
Dec 22, 2003 80.00 80.00 80.00 80.00 0 +0.00(+0.00%)
Dec 19, 2003 78.25 80.00 80.00 80.00 125 +3.50(+4.58%)
Dec 18, 2003 76.50 76.50 76.50 76.50 0 +0.00(+0.00%)
Dec 17, 2003 76.50 76.50 76.50 76.50 0 +0.00(+0.00%)
Dec 16, 2003 76.50 76.50 76.50 76.50 0 +0.00(+0.00%)
Dec 15, 2003 76.50 76.50 76.50 76.50 0 +0.00(+0.00%)
Dec 12, 2003 76.50 76.50 76.50 76.50 0 +0.50(+0.66%)
Dec 11, 2003 76.00 76.00 76.00 76.00 0 +0.00(+0.00%)
Dec 10, 2003 76.00 76.00 76.00 76.00 0 -1.50(-1.94%)
Dec 09, 2003 77.50 77.50 77.50 77.50 0 +0.00(+0.00%)
Dec 08, 2003 77.50 77.50 77.50 77.50 0 +0.00(+0.00%)
Dec 05, 2003 78.05 78.05 78.05 77.50 0 +2.00(+2.65%)
Dec 04, 2003 75.50 75.50 75.50 75.50 0 -2.00(-2.58%)
Dec 03, 2003 77.50 77.50 77.50 77.50 0 +7.25(+10.32%)
Dec 02, 2003 70.25 70.25 70.25 70.25 0 +0.00(+0.00%)
Dec 01, 2003 70.25 70.25 70.25 70.25 0 +0.00(+0.00%)
Nov 28, 2003 70.25 70.25 70.25 70.25 0 +0.00(+0.00%)
Nov 26, 2003 70.25 70.25 70.25 70.25 0 -0.60(-0.85%)
Nov 25, 2003 70.85 70.85 70.85 70.85 0 -1.30(-1.80%)
Nov 24, 2003 72.15 72.15 72.15 72.15 0 -0.85(-1.16%)
Nov 21, 2003 73.00 73.00 73.00 73.00 0 +0.25(+0.34%)
Nov 20, 2003 72.75 72.75 72.75 72.75 0 -3.00(-3.96%)
Nov 19, 2003 75.75 75.75 75.75 75.75 0 +1.00(+1.34%)
Nov 18, 2003 74.75 74.75 74.75 74.75 0 -5.00(-6.27%)
Nov 17, 2003 79.75 79.75 79.75 79.75 0 +0.00(+0.00%)
Nov 14, 2003 79.75 79.75 79.75 79.75 0 +2.95(+3.84%)
Nov 13, 2003 76.80 76.80 76.80 76.80 0 -0.45(-0.58%)
Nov 12, 2003 77.25 77.25 77.25 77.25 0 -0.25(-0.32%)
Nov 11, 2003 77.50 77.50 77.50 77.50 0 +0.00(+0.00%)
Nov 10, 2003 77.50 77.50 77.50 77.50 0 -2.50(-3.12%)
Nov 07, 2003 80.00 80.00 80.00 80.00 0 +0.00(+0.00%)
Nov 06, 2003 80.00 80.00 80.00 80.00 0 -1.25(-1.54%)
Nov 05, 2003 81.25 81.25 81.25 81.25 0 +2.10(+2.65%)
Nov 04, 2003 79.15 79.15 79.15 79.15 0 +0.40(+0.51%)
Nov 03, 2003 78.75 78.75 78.75 78.75 0 +0.00(+0.00%)
Oct 31, 2003 78.75 78.75 78.75 78.75 0 +0.00(+0.00%)
Oct 30, 2003 78.75 78.75 78.75 78.75 0 +1.25(+1.61%)
Oct 29, 2003 77.50 77.50 77.50 77.50 0 +4.25(+5.80%)
Oct 28, 2003 73.25 73.25 73.25 73.25 0 +0.00(+0.00%)
Oct 27, 2003 73.25 73.25 73.25 73.25 0 +0.00(+0.00%)
Oct 24, 2003 73.25 73.25 73.25 73.25 0 -3.90(-5.06%)
Oct 23, 2003 77.15 77.15 77.15 77.15 0 -2.35(-2.96%)
Oct 22, 2003 79.50 79.50 79.50 79.50 0 +1.75(+2.25%)
Oct 21, 2003 77.75 77.75 77.75 77.75 0 +0.00(+0.00%)
Oct 20, 2003 77.75 77.75 77.75 77.75 0 +2.75(+3.67%)
Oct 17, 2003 75.00 75.00 75.00 75.00 0 +0.25(+0.33%)
Oct 16, 2003 74.75 74.75 74.75 74.75 0 +0.00(+0.00%)
Oct 15, 2003 74.75 74.75 74.75 74.75 0 +0.76(+1.03%)
Oct 14, 2003 73.99 73.99 73.99 73.99 0 +0.00(+0.00%)
Oct 13, 2003 73.99 73.99 73.99 73.99 0 +0.00(+0.00%)
Oct 10, 2003 73.99 73.99 73.99 73.99 0 +0.00(+0.00%)
Oct 09, 2003 73.99 73.99 73.99 73.99 0 -1.31(-1.74%)
Oct 08, 2003 75.30 75.30 75.30 75.30 0 +0.05(+0.07%)
Oct 07, 2003 75.25 75.25 75.25 75.25 0 -1.25(-1.63%)
Oct 06, 2003 76.50 76.50 76.50 76.50 0 +4.00(+5.52%)
Oct 03, 2003 72.50 72.50 72.50 72.50 0 +3.00(+4.32%)
Oct 02, 2003 69.50 69.50 69.50 69.50 0 +0.00(+0.00%)
Oct 01, 2003 69.50 69.50 69.50 69.50 0 +1.15(+1.68%)
Sep 30, 2003 68.35 68.35 68.35 68.35 0 +0.00(+0.00%)
Sep 29, 2003 68.35 68.35 68.35 68.35 0 -1.50(-2.15%)
Sep 26, 2003 69.85 69.85 69.85 69.85 0 -0.15(-0.21%)
Sep 25, 2003 70.00 70.00 70.00 70.00 0 +0.00(+0.00%)
Sep 24, 2003 70.00 70.00 70.00 70.00 0 +0.75(+1.08%)
Sep 23, 2003 69.25 69.25 69.25 69.25 0 +0.24(+0.35%)
Sep 22, 2003 69.01 69.01 69.01 69.01 0 +0.00(+0.00%)
Sep 19, 2003 69.01 69.01 69.01 69.01 0 +1.01(+1.49%)
Sep 18, 2003 68.00 68.00 68.00 68.00 0 +0.00(+0.00%)
Sep 17, 2003 68.00 68.00 68.00 68.00 0 +1.95(+2.95%)
Sep 16, 2003 66.05 66.05 66.05 66.05 0 +2.05(+3.20%)
Sep 15, 2003 64.00 64.00 64.00 64.00 0 +0.00(+0.00%)
Sep 12, 2003 64.00 64.00 64.00 64.00 0 -4.00(-5.88%)
Sep 11, 2003 68.00 68.00 68.00 68.00 0 +0.00(+0.00%)
Sep 10, 2003 68.00 68.00 68.00 68.00 0 -3.50(-4.90%)
Sep 09, 2003 71.50 71.50 71.50 71.50 0 +0.00(+0.00%)
Sep 08, 2003 71.50 71.50 71.50 71.50 0 +0.00(+0.00%)
Sep 05, 2003 71.50 71.50 71.50 71.50 0 +0.00(+0.00%)
Sep 04, 2003 71.50 71.50 71.50 71.50 0 +0.00(+0.00%)
Sep 03, 2003 71.50 71.50 71.50 71.50 0 +3.85(+5.69%)
Sep 02, 2003 67.65 67.65 67.65 67.65 0 +0.00(+0.00%)
Aug 29, 2003 67.65 67.65 67.65 67.65 0 -0.45(-0.66%)
Aug 28, 2003 68.10 68.10 68.10 68.10 0 +0.00(+0.00%)
Aug 27, 2003 68.10 68.10 68.10 68.10 0 -0.50(-0.73%)
Aug 26, 2003 68.60 68.60 68.60 68.60 0 +0.00(+0.00%)
Aug 25, 2003 68.60 68.60 68.60 68.60 0 +0.00(+0.00%)
Aug 22, 2003 68.60 68.60 68.60 68.60 0 +3.60(+5.54%)
Aug 19, 2003 65.00 65.00 65.00 65.00 0 +0.00(+0.00%)
Aug 18, 2003 65.00 65.00 65.00 65.00 0 +0.00(+0.00%)
Aug 15, 2003 65.00 65.00 65.00 65.00 0 +0.00(+0.00%)
Aug 14, 2003 65.00 65.00 65.00 65.00 0 +0.50(+0.78%)
Aug 13, 2003 64.50 64.50 64.50 64.50 0 +2.87(+4.66%)
Aug 12, 2003 61.63 61.63 61.63 61.63 0 +0.00(+0.00%)
Aug 11, 2003 61.63 61.63 61.63 61.63 0 +0.00(+0.00%)
Aug 08, 2003 61.63 61.63 61.63 61.63 0 -0.97(-1.56%)
Aug 07, 2003 62.60 62.60 62.60 62.60 0 -5.15(-7.60%)
Aug 06, 2003 67.75 67.75 67.75 67.75 0 +0.00(+0.00%)
Aug 05, 2003 67.75 67.75 67.75 67.75 0 +0.00(+0.00%)
Aug 04, 2003 67.75 67.75 67.75 67.75 0 +0.00(+0.00%)
Aug 01, 2003 67.75 67.75 67.75 67.75 0 +0.35(+0.52%)
Jul 31, 2003 67.40 67.40 67.40 67.40 0 +0.00(+0.00%)
Jul 30, 2003 67.40 67.40 67.40 67.40 0 -1.30(-1.89%)
Jul 29, 2003 68.70 68.70 68.70 68.70 0 -0.20(-0.29%)
Jul 28, 2003 68.90 68.90 68.90 68.90 0 +0.50(+0.73%)
Jul 25, 2003 68.40 68.40 68.40 68.40 0 +0.00(+0.00%)
Jul 24, 2003 68.40 68.40 68.40 68.40 0 +2.95(+4.51%)
Jul 23, 2003 65.45 65.45 65.45 65.45 0 -0.55(-0.83%)
Jul 22, 2003 66.00 66.00 66.00 66.00 0 +0.00(+0.00%)
Jul 21, 2003 66.00 66.00 66.00 66.00 0 +1.25(+1.93%)
Jul 18, 2003 64.75 64.75 64.75 64.75 0 -2.10(-3.14%)
Jul 17, 2003 66.85 66.85 66.85 66.85 0 -1.40(-2.05%)
Jul 16, 2003 68.25 68.25 68.25 68.25 0 -0.40(-0.58%)
Jul 15, 2003 68.65 68.65 68.65 68.65 0 +0.00(+0.00%)
Jul 14, 2003 68.65 68.65 68.65 68.65 0 -0.75(-1.08%)
Jul 11, 2003 69.40 69.40 69.40 69.40 0 -1.05(-1.49%)
Jul 10, 2003 70.45 70.45 70.45 70.45 0 +0.00(+0.00%)
Jul 09, 2003 70.45 70.45 70.45 70.45 0 +7.20(+11.38%)
Jul 08, 2003 63.25 63.25 63.25 63.25 0 +0.00(+0.00%)
Jul 07, 2003 63.25 63.25 63.25 63.25 0 +0.00(+0.00%)
Jul 03, 2003 63.25 63.25 63.25 63.25 0 +0.00(+0.00%)
Jul 02, 2003 63.25 63.25 63.25 63.25 0 +2.15(+3.52%)
Jul 01, 2003 61.10 61.10 61.10 61.10 0 +0.00(+0.00%)
Jun 30, 2003 61.10 61.10 61.10 61.10 0 +0.00(+0.00%)
Jun 27, 2003 61.10 61.10 61.10 61.10 0 +0.00(+0.00%)
Jun 26, 2003 61.10 61.10 61.10 61.10 0 -2.16(-3.41%)
Jun 25, 2003 63.26 63.26 63.26 63.26 0 +0.00(+0.00%)
Jun 24, 2003 63.26 63.26 63.26 63.26 0 +0.00(+0.00%)
Jun 23, 2003 63.26 63.26 63.26 63.26 0 +0.00(+0.00%)
Jun 20, 2003 63.26 63.26 63.26 63.26 0 +0.00(+0.00%)
Jun 19, 2003 63.26 63.26 63.26 63.26 0 +0.00(+0.00%)
Jun 18, 2003 63.26 63.26 63.26 63.26 0 +1.26(+2.03%)
Jun 17, 2003 62.00 62.00 62.00 62.00 0 +0.00(+0.00%)
Jun 16, 2003 62.00 62.00 62.00 62.00 0 +0.00(+0.00%)
Jun 13, 2003 62.00 62.00 62.00 62.00 0 +0.00(+0.00%)
Jun 12, 2003 62.00 62.00 62.00 62.00 0 +0.90(+1.47%)
Jun 11, 2003 61.10 61.10 61.10 61.10 0 +1.60(+2.69%)
Jun 10, 2003 59.50 59.50 59.50 59.50 0 +0.00(+0.00%)
Jun 09, 2003 59.50 59.50 59.50 59.50 0 +0.00(+0.00%)
Jun 06, 2003 59.50 59.50 59.50 59.50 0 +3.75(+6.73%)
Jun 05, 2003 55.75 55.75 55.75 55.75 0 +0.00(+0.00%)
Jun 04, 2003 55.75 55.75 55.75 55.75 0 +1.40(+2.58%)
Jun 03, 2003 54.35 54.35 54.35 54.35 0 +0.00(+0.00%)
Jun 02, 2003 54.35 54.35 54.35 54.35 0 +1.80(+3.43%)
May 30, 2003 52.55 52.55 52.55 52.55 0 +0.00(+0.00%)
May 29, 2003 52.55 52.55 52.55 52.55 0 -1.00(-1.87%)
May 28, 2003 53.55 53.55 53.55 53.55 0 +0.40(+0.75%)
May 23, 2003 53.15 53.15 53.15 53.15 0 -1.35(-2.48%)
May 22, 2003 54.50 54.50 54.50 54.50 0 +0.00(+0.00%)
May 21, 2003 54.50 54.50 54.50 54.50 0 -0.60(-1.09%)
May 20, 2003 55.10 55.10 55.10 55.10 0 +0.00(+0.00%)
May 19, 2003 55.10 55.10 55.10 55.10 0 +0.00(+0.00%)
May 16, 2003 55.10 55.10 55.10 55.10 0 +0.00(+0.00%)
May 15, 2003 55.10 55.10 55.10 55.10 0 +0.75(+1.38%)
May 14, 2003 54.35 54.35 54.35 54.35 0 -0.15(-0.28%)
May 13, 2003 54.50 54.50 54.50 54.50 0 +0.00(+0.00%)
May 12, 2003 53.80 54.50 54.30 54.50 4,400 +0.70(+1.30%)
May 09, 2003 53.80 53.80 53.80 53.80 0 +0.00(+0.00%)
May 08, 2003 53.80 53.80 53.80 53.80 0 -1.40(-2.54%)
May 07, 2003 55.20 55.20 55.20 55.20 0 +2.20(+4.15%)
May 06, 2003 53.00 53.00 53.00 53.00 0 +0.70(+1.34%)
May 05, 2003 52.30 52.30 52.30 52.30 0 +0.00(+0.00%)
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.