Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asahi Glass Ltd A (OP: ASGLY )

6.819 UNCHANGED
Streaming Delayed Price Updated: 3:03 PM EDT, May 22, 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 28, 2006 142.40 142.40 142.40 142.40 0 -2.60(-1.79%)
Apr 27, 2006 145.00 145.00 143.55 145.00 402 -0.25(-0.17%)
Apr 26, 2006 145.25 145.25 144.55 145.25 300 +0.10(+0.07%)
Apr 25, 2006 145.15 145.15 145.15 145.15 0 +0.00(+0.00%)
Apr 24, 2006 145.15 145.50 145.50 145.15 172 +0.00(+0.00%)
Apr 21, 2006 145.15 145.15 145.15 145.15 0 +0.00(+0.00%)
Apr 20, 2006 145.15 145.15 145.15 145.15 0 +0.00(+0.00%)
Apr 19, 2006 145.15 145.15 145.15 145.15 0 +0.00(+0.00%)
Apr 18, 2006 145.15 145.15 143.85 145.15 1,073 +3.15(+2.22%)
Apr 17, 2006 142.00 142.00 142.00 142.00 165 +3.05(+2.20%)
Apr 13, 2006 141.60 138.95 138.85 138.95 1,007 -2.65(-1.87%)
Apr 12, 2006 143.35 141.70 141.60 141.60 302 -1.75(-1.22%)
Apr 11, 2006 143.35 144.95 143.35 143.35 1,393 -3.55(-2.42%)
Apr 10, 2006 146.90 146.90 146.90 146.90 169 -2.10(-1.41%)
Apr 07, 2006 149.00 149.00 149.00 149.00 432 -2.20(-1.46%)
Apr 06, 2006 151.20 151.20 151.20 151.20 272 +0.45(+0.30%)
Apr 05, 2006 150.75 150.75 150.75 150.75 200 +0.30(+0.20%)
Apr 04, 2006 150.45 150.45 150.45 150.45 741 +0.45(+0.30%)
Apr 03, 2006 150.00 150.00 150.00 150.00 0 +0.00(+0.00%)
Mar 31, 2006 150.00 150.00 147.80 150.00 920 +1.25(+0.84%)
Mar 30, 2006 148.75 150.20 148.75 148.75 1,501 -1.75(-1.16%)
Mar 29, 2006 150.50 150.50 149.25 150.50 1,152 +4.50(+3.08%)
Mar 28, 2006 142.80 146.00 146.00 146.00 260 +3.20(+2.24%)
Mar 27, 2006 142.80 143.10 142.80 142.80 717 -0.20(-0.14%)
Mar 24, 2006 146.20 143.00 143.00 143.00 115 -1.00(-0.69%)
Mar 21, 2006 144.00 145.45 144.00 144.00 769 -1.95(-1.34%)
Mar 20, 2006 145.95 145.95 145.95 145.95 1,360 +0.65(+0.45%)
Mar 17, 2006 145.30 145.30 145.30 145.30 939 +2.30(+1.61%)
Mar 16, 2006 143.00 143.00 143.00 143.00 654 +3.70(+2.66%)
Mar 15, 2006 140.30 140.95 139.30 139.30 342 -1.00(-0.71%)
Mar 14, 2006 142.90 140.30 140.25 140.30 200 -2.60(-1.82%)
Mar 13, 2006 142.90 142.90 142.90 142.90 238 +3.65(+2.62%)
Mar 10, 2006 139.25 139.30 139.00 139.25 603 +1.75(+1.27%)
Mar 09, 2006 137.50 138.25 137.50 137.50 257 +6.00(+4.56%)
Mar 08, 2006 131.50 131.50 131.50 131.50 0 +0.00(+0.00%)
Mar 07, 2006 131.50 131.70 131.50 131.50 910 -4.30(-3.17%)
Mar 06, 2006 135.80 135.80 135.80 135.80 0 +0.00(+0.00%)
Mar 03, 2006 135.80 136.19 135.75 135.80 3,552 -2.15(-1.56%)
Mar 02, 2006 137.95 137.95 137.95 137.95 324 -1.55(-1.11%)
Mar 01, 2006 139.50 139.50 138.70 139.50 1,670 -2.50(-1.76%)
Feb 28, 2006 143.00 143.00 142.00 142.00 1,817 -1.00(-0.70%)
Feb 27, 2006 143.00 143.00 142.00 143.00 2,323 +4.25(+3.06%)
Feb 24, 2006 138.75 139.05 138.75 138.75 527 -0.90(-0.64%)
Feb 23, 2006 139.65 139.65 139.65 139.65 100 +3.65(+2.68%)
Feb 22, 2006 136.00 136.00 136.00 136.00 200 +3.06(+2.30%)
Feb 21, 2006 132.94 135.65 132.94 132.94 5,000 -0.26(-0.20%)
Feb 17, 2006 133.20 133.20 133.20 133.20 255 +0.95(+0.72%)
Feb 16, 2006 132.25 132.25 132.15 132.25 1,723 +5.75(+4.55%)
Feb 15, 2006 126.50 126.65 126.00 126.50 892 -0.15(-0.12%)
Feb 14, 2006 126.65 126.65 126.65 126.65 110 -5.75(-4.34%)
Feb 13, 2006 132.40 132.40 132.40 132.40 0 +0.00(+0.00%)
Feb 10, 2006 132.40 133.15 132.15 132.40 2,007 +1.60(+1.22%)
Feb 09, 2006 130.80 130.80 130.80 130.80 100 +0.30(+0.23%)
Feb 08, 2006 130.50 130.50 130.50 130.50 252 -0.65(-0.50%)
Feb 07, 2006 134.75 131.15 131.15 131.15 181 -3.60(-2.67%)
Feb 06, 2006 134.75 134.75 134.75 134.75 0 +0.00(+0.00%)
Feb 03, 2006 134.75 134.75 133.65 134.75 1,323 +0.25(+0.19%)
Feb 02, 2006 134.50 137.00 134.50 134.50 860 -5.00(-3.58%)
Feb 01, 2006 139.50 141.50 137.50 139.50 14,038 -6.50(-4.45%)
Jan 31, 2006 146.00 146.00 146.00 146.00 1,198 +2.00(+1.39%)
Jan 30, 2006 144.00 146.00 144.00 144.00 2,036 -3.75(-2.54%)
Jan 27, 2006 147.75 148.75 147.75 147.75 221 +2.75(+1.90%)
Jan 26, 2006 145.00 145.00 144.00 145.00 1,590 +6.00(+4.32%)
Jan 25, 2006 139.00 140.10 139.00 139.00 485 -4.25(-2.97%)
Jan 24, 2006 143.25 144.90 143.25 143.25 880 -0.25(-0.17%)
Jan 23, 2006 143.50 143.50 143.50 143.50 0 +0.00(+0.00%)
Jan 20, 2006 143.50 146.25 143.50 143.50 764 -0.50(-0.35%)
Jan 19, 2006 144.00 144.50 143.50 144.00 3,035 -1.25(-0.86%)
Jan 18, 2006 145.25 147.05 145.00 145.25 766 -3.00(-2.02%)
Jan 17, 2006 148.25 148.25 148.25 148.25 326 -7.70(-4.94%)
Jan 13, 2006 155.95 155.95 155.95 155.95 275 +5.90(+3.93%)
Jan 12, 2006 150.05 150.05 150.05 150.05 0 +4.55(+3.13%)
Jan 11, 2006 145.50 145.50 145.45 145.50 330 +0.55(+0.38%)
Jan 10, 2006 144.95 144.95 144.75 144.95 2,808 -5.05(-3.37%)
Jan 09, 2006 150.00 150.45 148.00 150.00 2,992 +1.50(+1.01%)
Jan 06, 2006 148.50 148.50 148.50 148.50 600 +12.95(+9.55%)
Jan 05, 2006 135.55 135.55 135.55 135.55 0 +0.00(+0.00%)
Jan 04, 2006 132.00 137.10 135.50 135.55 1,587 +3.55(+2.69%)
Jan 03, 2006 132.00 132.00 132.00 132.00 100 +2.05(+1.58%)
Dec 30, 2005 129.95 130.00 129.95 129.95 359 +1.70(+1.33%)
Dec 29, 2005 128.25 128.25 128.25 128.25 206 -2.85(-2.17%)
Dec 28, 2005 131.10 131.10 130.10 131.10 5,786 +10.00(+8.26%)
Dec 23, 2005 121.10 121.10 120.75 121.10 200 +3.60(+3.06%)
Dec 22, 2005 117.50 117.50 117.50 117.50 0 +0.00(+0.00%)
Dec 21, 2005 117.50 117.50 117.50 117.50 0 +0.00(+0.00%)
Dec 20, 2005 117.50 117.50 117.50 117.50 0 +0.00(+0.00%)
Dec 19, 2005 117.50 118.00 117.50 117.50 229 -4.55(-3.73%)
Dec 16, 2005 122.05 122.05 122.05 122.05 0 +0.00(+0.00%)
Dec 15, 2005 122.05 122.05 122.05 122.05 0 +0.00(+0.00%)
Dec 14, 2005 122.05 122.05 122.05 122.05 200 +2.00(+1.67%)
Dec 13, 2005 120.05 120.05 120.05 120.05 0 +0.00(+0.00%)
Dec 12, 2005 120.05 120.90 120.05 120.05 1,405 +4.05(+3.49%)
Dec 09, 2005 116.00 117.75 116.00 116.00 669 -2.00(-1.69%)
Dec 08, 2005 118.00 118.00 118.00 118.00 0 +0.00(+0.00%)
Dec 07, 2005 118.00 118.00 118.00 118.00 220 +0.75(+0.64%)
Dec 06, 2005 117.25 117.80 117.25 117.25 254 -1.25(-1.05%)
Dec 05, 2005 118.50 118.50 118.50 118.50 0 +0.00(+0.00%)
Dec 02, 2005 118.50 118.50 118.50 118.50 200 +2.10(+1.80%)
Dec 01, 2005 117.00 118.00 116.40 116.40 1,100 -0.60(-0.51%)
Nov 30, 2005 117.00 117.00 117.00 117.00 165 +1.65(+1.43%)
Nov 29, 2005 115.35 115.35 115.35 115.35 0 +0.00(+0.00%)
Nov 28, 2005 115.35 115.85 115.35 115.35 415 -1.15(-0.99%)
Nov 25, 2005 116.50 116.50 116.50 116.50 100 -2.00(-1.69%)
Nov 23, 2005 118.50 119.30 118.50 118.50 612 +1.05(+0.89%)
Nov 22, 2005 117.45 117.50 117.25 117.45 3,773 -0.80(-0.68%)
Nov 21, 2005 118.25 118.25 118.25 118.25 100 +5.25(+4.65%)
Nov 18, 2005 113.00 113.00 113.00 113.00 0 +0.00(+0.00%)
Nov 17, 2005 113.00 113.00 113.00 113.00 0 +0.00(+0.00%)
Nov 16, 2005 113.00 113.00 112.50 113.00 1,370 +0.15(+0.13%)
Nov 15, 2005 112.85 112.85 112.85 112.85 345 +1.90(+1.71%)
Nov 14, 2005 110.95 110.95 110.95 110.95 0 +0.00(+0.00%)
Nov 11, 2005 110.95 110.95 110.95 110.95 0 +0.00(+0.00%)
Nov 10, 2005 110.95 110.95 110.85 110.95 200 -1.55(-1.38%)
Nov 09, 2005 112.50 112.50 112.50 112.50 0 +0.00(+0.00%)
Nov 08, 2005 112.50 112.50 112.50 112.50 0 +0.00(+0.00%)
Nov 07, 2005 112.50 112.50 112.50 112.50 0 +0.00(+0.00%)
Nov 04, 2005 112.50 112.50 112.50 112.50 134 +1.70(+1.53%)
Nov 03, 2005 110.80 110.80 110.80 110.80 100 -0.10(-0.09%)
Nov 02, 2005 110.90 110.90 110.90 110.90 1,900 -0.45(-0.40%)
Nov 01, 2005 111.35 111.35 111.35 111.35 255 +5.00(+4.70%)
Oct 31, 2005 106.35 106.35 106.35 106.35 0 +0.00(+0.00%)
Oct 28, 2005 106.35 106.35 106.35 106.35 0 +0.00(+0.00%)
Oct 27, 2005 106.35 108.15 106.35 106.35 382 -1.75(-1.62%)
Oct 26, 2005 108.10 108.10 108.10 108.10 0 +0.00(+0.00%)
Oct 25, 2005 108.10 108.10 108.10 108.10 0 +0.00(+0.00%)
Oct 24, 2005 108.10 108.10 107.60 108.10 367 +1.30(+1.22%)
Oct 21, 2005 106.80 107.00 106.69 106.80 17,285 +1.80(+1.71%)
Oct 20, 2005 105.00 105.00 105.00 105.00 0 +0.00(+0.00%)
Oct 19, 2005 105.00 105.00 105.00 105.00 0 +0.00(+0.00%)
Oct 18, 2005 105.00 105.45 105.00 105.00 290 +0.50(+0.48%)
Oct 17, 2005 104.50 104.50 104.50 104.50 0 +0.00(+0.00%)
Oct 14, 2005 104.50 104.50 104.50 104.50 150 +0.15(+0.14%)
Oct 13, 2005 104.35 104.35 104.35 104.35 0 +0.00(+0.00%)
Oct 12, 2005 104.35 104.35 104.35 104.35 100 -3.20(-2.98%)
Oct 11, 2005 107.55 107.55 107.55 107.55 0 +0.00(+0.00%)
Oct 10, 2005 108.00 107.55 107.55 107.55 289 -0.45(-0.42%)
Oct 07, 2005 108.00 108.00 108.00 108.00 0 +0.00(+0.00%)
Oct 06, 2005 108.00 108.00 108.00 108.00 0 +3.40(+3.25%)
Oct 05, 2005 104.60 104.60 104.60 104.60 0 +0.00(+0.00%)
Oct 04, 2005 104.60 104.60 104.60 104.60 0 +0.00(+0.00%)
Oct 03, 2005 104.60 104.60 104.60 200 -0.10(-0.10%)
Sep 30, 2005 104.70 104.70 104.70 144 -1.20(-1.13%)
Sep 29, 2005 105.90 105.90 105.90 100 -2.10(-1.94%)
Sep 28, 2005 108.00 108.00 107.25 108.00 1,193 +0.40(+0.37%)
Sep 27, 2005 107.60 107.60 107.60 107.60 1,000 +1.15(+1.08%)
Sep 26, 2005 106.45 106.45 106.45 106.45 0 +0.00(+0.00%)
Sep 23, 2005 106.45 106.95 105.80 106.45 631 +0.20(+0.19%)
Sep 22, 2005 106.25 106.25 106.25 106.25 156 +1.00(+0.95%)
Sep 21, 2005 105.25 105.25 105.25 105.25 0 +0.00(+0.00%)
Sep 20, 2005 105.25 105.25 105.25 105.25 0 +0.00(+0.00%)
Sep 19, 2005 105.25 106.25 105.25 105.25 200 -2.65(-2.46%)
Sep 16, 2005 107.90 107.90 107.90 107.90 0 +0.00(+0.00%)
Sep 15, 2005 107.90 107.90 107.90 107.90 0 +0.00(+0.00%)
Sep 14, 2005 107.90 107.90 107.90 107.90 4,431 +1.10(+1.03%)
Sep 13, 2005 106.80 106.80 106.80 106.80 300 -1.50(-1.39%)
Sep 12, 2005 108.30 109.80 108.30 108.30 792 +5.05(+4.89%)
Sep 09, 2005 103.25 103.25 103.25 103.25 235 +0.00(+0.00%)
Sep 08, 2005 103.25 103.25 103.25 103.25 0 +0.00(+0.00%)
Sep 07, 2005 103.25 103.25 102.55 103.25 1,344 -2.50(-2.36%)
Sep 06, 2005 105.75 105.75 105.50 105.75 834 +1.75(+1.68%)
Sep 02, 2005 104.00 104.00 104.00 104.00 0 +0.00(+0.00%)
Sep 01, 2005 104.00 104.85 104.00 104.00 553 +1.00(+0.97%)
Aug 31, 2005 103.00 103.00 102.50 103.00 311 +1.45(+1.43%)
Aug 30, 2005 101.55 101.75 101.55 101.55 2,520 -2.45(-2.36%)
Aug 29, 2005 104.00 104.00 104.00 104.00 200 -0.60(-0.57%)
Aug 26, 2005 104.60 104.60 104.60 104.60 110 +1.00(+0.97%)
Aug 25, 2005 103.60 103.60 103.22 103.60 619 +2.60(+2.57%)
Aug 24, 2005 101.00 101.00 101.00 101.00 110 +1.70(+1.71%)
Aug 23, 2005 99.30 99.30 99.30 99.30 0 +0.00(+0.00%)
Aug 22, 2005 99.30 99.50 99.30 99.30 287 +1.80(+1.85%)
Aug 19, 2005 97.50 97.50 97.50 97.50 700 +0.00(+0.00%)
Aug 18, 2005 97.50 98.50 97.50 97.50 209 -0.80(-0.81%)
Aug 17, 2005 98.30 98.30 98.30 98.30 0 +0.00(+0.00%)
Aug 16, 2005 98.30 98.50 98.30 98.30 327 +2.80(+2.93%)
Aug 15, 2005 95.50 95.50 95.50 95.50 100 +3.00(+3.24%)
Aug 12, 2005 92.50 92.50 92.50 92.50 0 +0.00(+0.00%)
Aug 11, 2005 92.50 92.50 92.50 92.50 0 +0.00(+0.00%)
Aug 10, 2005 92.50 92.50 92.00 92.50 525 +1.00(+1.09%)
Aug 09, 2005 91.50 91.50 91.50 91.50 570 -1.00(-1.08%)
Aug 08, 2005 92.50 92.50 92.31 92.50 2,769 +0.00(+0.00%)
Aug 05, 2005 92.50 92.50 92.31 92.50 2,769 -2.70(-2.84%)
Aug 04, 2005 95.20 95.20 95.20 95.20 134 +0.20(+0.21%)
Aug 03, 2005 95.00 95.00 95.00 95.00 270 +0.00(+0.00%)
Aug 02, 2005 95.00 95.00 95.00 95.00 270 -2.00(-2.06%)
Aug 01, 2005 97.00 97.70 97.00 97.00 1,101 +0.00(+0.00%)
Jul 29, 2005 97.00 97.70 97.00 97.00 1,101 -4.40(-4.34%)
Jul 28, 2005 101.40 101.40 99.75 101.40 894 +0.05(+0.05%)
Jul 27, 2005 101.35 101.35 100.00 101.35 942 -1.60(-1.55%)
Jul 26, 2005 102.95 103.25 102.95 102.95 14,195 +0.00(+0.00%)
Jul 25, 2005 102.95 103.25 102.95 102.95 14,195 +0.00(+0.00%)
Jul 22, 2005 102.95 103.25 102.95 102.95 14,195 -2.05(-1.95%)
Jul 21, 2005 105.00 105.00 105.00 105.00 200 +2.75(+2.69%)
Jul 20, 2005 102.25 102.25 102.25 102.25 190 +0.00(+0.00%)
Jul 19, 2005 102.25 103.00 102.25 102.25 699 -1.55(-1.49%)
Jul 18, 2005 103.80 103.80 103.80 103.80 0 +0.00(+0.00%)
Jul 15, 2005 103.80 103.80 103.70 103.80 656 +0.00(+0.00%)
Jul 14, 2005 103.80 103.80 103.70 103.80 656 +0.00(+0.00%)
Jul 13, 2005 103.80 103.80 103.70 103.80 656 -1.40(-1.33%)
Jul 12, 2005 105.20 105.20 105.20 105.20 1,300 +0.00(+0.00%)
Jul 11, 2005 105.20 105.20 105.20 105.20 1,300 +0.00(+0.00%)
Jul 08, 2005 105.20 105.20 105.20 105.20 1,300 +0.20(+0.19%)
Jul 07, 2005 105.00 105.00 105.00 105.00 280 -1.45(-1.36%)
Jul 06, 2005 106.45 106.45 106.45 106.45 0 +0.00(+0.00%)
Jul 05, 2005 106.45 106.45 106.45 106.45 0 +0.00(+0.00%)
Jul 01, 2005 106.45 106.45 106.45 106.45 0 +0.00(+0.00%)
Jun 30, 2005 106.45 106.45 106.45 106.45 245 -0.05(-0.05%)
Jun 29, 2005 106.50 106.50 106.50 106.50 650 +0.00(+0.00%)
Jun 28, 2005 106.50 106.50 106.50 106.50 650 -1.35(-1.25%)
Jun 27, 2005 107.85 107.85 107.85 107.85 421 +0.00(+0.00%)
Jun 24, 2005 107.85 107.85 107.85 107.85 421 -1.65(-1.51%)
Jun 23, 2005 109.50 110.00 109.50 109.50 3,293 +0.00(+0.00%)
Jun 22, 2005 109.50 110.00 109.50 109.50 3,293 +0.25(+0.23%)
Jun 21, 2005 109.25 109.50 109.25 109.25 2,025 +0.00(+0.00%)
Jun 20, 2005 109.25 109.50 109.25 109.25 2,025 -0.45(-0.41%)
Jun 17, 2005 109.70 109.70 109.30 109.70 1,400 +1.30(+1.20%)
Jun 16, 2005 108.40 108.40 108.40 108.40 350 +2.40(+2.26%)
Jun 15, 2005 106.00 106.00 106.00 106.00 150 -1.75(-1.62%)
Jun 14, 2005 107.75 108.00 107.75 107.75 567 +0.00(+0.00%)
Jun 13, 2005 107.75 108.00 107.75 107.75 567 +0.00(+0.00%)
Jun 10, 2005 107.75 108.00 107.75 107.75 567 -1.50(-1.37%)
Jun 09, 2005 109.25 109.25 109.25 109.25 103 -0.75(-0.68%)
Jun 08, 2005 110.00 110.00 108.70 110.00 452 +0.00(+0.00%)
Jun 07, 2005 110.00 110.00 108.70 110.00 452 +0.50(+0.46%)
Jun 06, 2005 109.50 109.50 109.50 109.50 110 +1.20(+1.11%)
Jun 03, 2005 108.30 110.50 108.30 108.30 13,769 +0.00(+0.00%)
Jun 02, 2005 108.30 110.50 108.30 108.30 13,769 -0.45(-0.41%)
Jun 01, 2005 108.75 109.50 107.60 108.75 2,672 +1.25(+1.16%)
May 31, 2005 107.50 108.00 107.50 107.50 625 +3.50(+3.37%)
May 27, 2005 104.00 104.00 103.50 104.00 507 +0.00(+0.00%)
May 26, 2005 104.00 105.40 104.00 104.00 964 +0.00(+0.00%)
May 25, 2005 104.00 105.40 104.00 104.00 964 +0.00(+0.00%)
May 24, 2005 104.00 104.00 104.00 104.00 0 +0.00(+0.00%)
May 23, 2005 104.00 105.40 104.00 104.00 964 -1.80(-1.70%)
May 20, 2005 105.80 105.80 104.30 105.80 298 +1.45(+1.39%)
May 19, 2005 104.35 104.50 103.00 104.35 898 -0.85(-0.81%)
May 17, 2005 105.20 106.25 105.20 105.20 338 -2.21(-2.06%)
May 16, 2005 107.41 107.41 106.00 107.41 19,827 +0.00(+0.00%)
May 13, 2005 107.41 107.41 106.00 107.41 19,827 -5.59(-4.95%)
May 12, 2005 113.00 114.50 113.00 113.00 475 +0.00(+0.00%)
May 11, 2005 113.00 114.50 113.00 113.00 475 -0.80(-0.70%)
May 10, 2005 113.80 114.00 113.80 113.80 733 +0.00(+0.00%)
May 09, 2005 113.80 114.00 113.80 113.80 733 +0.00(+0.00%)
May 06, 2005 113.80 114.00 113.80 113.80 733 +2.20(+1.97%)
May 05, 2005 111.60 114.45 111.60 111.60 707 -0.60(-0.53%)
May 04, 2005 112.20 112.20 112.20 112.20 133 +0.70(+0.63%)
May 03, 2005 111.50 111.60 109.60 111.50 1,585 +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.