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 22, 2009 5.940 5.940 5.940 5.940 0 +0.04(+0.68%)
Apr 21, 2009 6.040 6.040 5.900 5.900 5,303 -0.38(-6.05%)
Apr 19, 2009 6.280 6.280 6.280 0 +0.00(+0.00%)
Apr 17, 2009 6.280 6.280 6.280 6.280 1,600 +0.38(+6.44%)
Apr 16, 2009 5.900 5.900 5.900 5.900 69,020 +0.43(+7.86%)
Apr 15, 2009 5.560 5.560 5.470 5.470 651 -0.45(-7.60%)
Apr 14, 2009 5.920 5.920 5.920 5.920 300 +0.07(+1.20%)
Apr 13, 2009 5.860 5.900 5.850 5.850 1,435 -0.21(-3.47%)
Apr 09, 2009 6.060 6.060 6.060 6.060 417 +0.53(+9.58%)
Apr 08, 2009 5.530 5.530 5.530 5.530 340 -0.20(-3.49%)
Apr 06, 2009 5.730 5.730 5.730 0 -0.16(-2.72%)
Apr 02, 2009 5.890 5.890 5.890 5.890 0 +0.33(+5.94%)
Apr 01, 2009 5.560 5.560 5.560 5.560 1,600 -0.14(-2.46%)
Mar 26, 2009 5.700 5.700 5.700 0 +0.10(+1.79%)
Mar 25, 2009 5.950 5.950 5.600 5.600 1,329 -0.10(-1.75%)
Mar 24, 2009 5.880 5.880 5.700 5.700 1,048 -0.13(-2.23%)
Mar 23, 2009 5.650 5.830 5.650 5.830 1,354 +0.50(+9.38%)
Mar 20, 2009 5.200 5.330 5.200 5.330 1,182 +0.07(+1.33%)
Mar 19, 2009 5.260 5.260 5.260 5.260 285 -0.04(-0.75%)
Mar 18, 2009 5.150 5.300 5.150 5.300 482 +0.32(+6.43%)
Mar 17, 2009 4.800 4.980 4.800 4.980 1,828 +0.38(+8.26%)
Mar 16, 2009 4.600 4.600 4.600 0 +0.00(+0.00%)
Mar 13, 2009 4.780 4.700 4.600 4.600 1,237 -0.21(-4.37%)
Mar 12, 2009 4.780 4.810 4.600 4.810 2,039 +0.11(+2.34%)
Mar 11, 2009 4.700 4.700 4.700 4.700 738 +0.30(+6.82%)
Mar 10, 2009 4.400 4.400 4.400 0 +0.00(+0.00%)
Mar 09, 2009 4.400 4.500 4.400 4.400 3,903 +0.22(+5.26%)
Mar 06, 2009 4.250 4.250 4.180 4.180 2,258 -0.22(-5.00%)
Mar 05, 2009 4.300 4.400 4.200 4.400 6,712 -0.05(-1.12%)
Mar 04, 2009 4.400 4.450 4.400 4.450 2,805 +0.25(+5.95%)
Mar 02, 2009 4.300 4.300 4.200 4.200 857 -0.17(-3.89%)
Feb 27, 2009 4.200 4.380 4.200 4.370 2,011 -0.18(-3.96%)
Feb 26, 2009 4.550 4.550 4.550 4.550 585 +0.07(+1.56%)
Feb 25, 2009 4.300 4.480 4.300 4.480 8,388 +0.03(+0.67%)
Feb 24, 2009 4.450 4.450 4.450 4.450 506 +0.10(+2.30%)
Feb 23, 2009 4.350 4.350 4.350 4.350 183 -0.30(-6.45%)
Feb 20, 2009 4.420 4.650 4.420 4.650 6,431 +0.10(+2.20%)
Feb 19, 2009 4.550 4.550 4.550 4.550 1,373 -0.10(-2.15%)
Feb 18, 2009 4.650 4.650 4.650 4.650 840 +0.10(+2.20%)
Feb 17, 2009 4.570 4.570 4.550 4.550 2,160 -0.50(-9.90%)
Feb 13, 2009 5.050 5.050 5.050 5.050 540 -0.35(-6.48%)
Feb 12, 2009 5.400 5.400 5.150 5.400 189,089 +0.30(+5.88%)
Feb 11, 2009 5.100 5.100 5.100 0 +0.00(+0.00%)
Feb 10, 2009 5.100 5.150 5.100 5.100 2,076 +0.00(+0.00%)
Feb 09, 2009 5.300 5.300 5.100 5.100 5,100 -0.84(-14.14%)
Feb 06, 2009 5.550 6.000 5.550 5.940 5,006 +0.39(+7.03%)
Feb 05, 2009 5.550 5.550 5.550 5.550 2,300 -0.40(-6.72%)
Feb 04, 2009 5.950 5.950 5.550 5.950 4,557 +0.80(+15.53%)
Feb 03, 2009 5.150 5.150 5.150 5.150 4,163 -0.15(-2.83%)
Feb 02, 2009 5.500 5.500 5.100 5.300 3,307 +0.20(+3.92%)
Jan 30, 2009 5.300 5.500 5.100 5.100 2,875 -0.80(-13.56%)
Jan 29, 2009 5.500 5.900 5.500 5.900 2,193 +0.40(+7.27%)
Jan 28, 2009 5.550 5.550 5.500 5.500 3,720 +0.35(+6.80%)
Jan 27, 2009 5.550 5.550 5.150 5.150 5,702 +0.20(+4.04%)
Jan 26, 2009 5.130 5.130 4.850 4.950 9,706 -0.40(-7.48%)
Jan 23, 2009 5.350 5.350 5.000 5.350 3,002 +0.27(+5.31%)
Jan 22, 2009 5.550 5.550 5.080 5.080 628 -0.52(-9.29%)
Jan 21, 2009 5.600 5.600 5.600 5.600 9,255 +0.25(+4.67%)
Jan 20, 2009 5.500 5.700 5.250 5.350 4,061 -0.45(-7.76%)
Jan 16, 2009 5.820 6.000 5.750 5.800 6,613 +0.15(+2.65%)
Jan 15, 2009 5.650 5.650 5.650 5.650 488 +0.15(+2.73%)
Jan 14, 2009 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Jan 13, 2009 5.500 5.500 5.500 5.500 127 -0.20(-3.51%)
Jan 12, 2009 5.700 5.700 5.700 5.700 1,010 -0.15(-2.56%)
Jan 08, 2009 5.850 5.850 5.850 0 -0.15(-2.50%)
Jan 07, 2009 6.550 6.550 6.000 6.000 915 +0.20(+3.45%)
Jan 06, 2009 5.800 5.800 5.800 5.800 2,056 +0.50(+9.43%)
Jan 05, 2009 5.560 5.560 5.250 5.300 2,469 -0.15(-2.75%)
Jan 02, 2009 5.350 5.450 5.450 5.450 2,140 +0.05(+0.93%)
Jan 01, 2009 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Dec 31, 2008 5.400 5.400 5.400 5.400 3,789 +0.00(+0.00%)
Dec 30, 2008 5.400 5.400 5.400 5.400 1,666 -0.08(-1.46%)
Dec 29, 2008 5.300 5.480 5.250 5.480 2,564 +0.03(+0.55%)
Dec 26, 2008 5.200 5.450 5.200 5.450 1,594 +0.25(+4.81%)
Dec 24, 2008 5.280 5.280 5.050 5.200 9,719 +0.20(+4.00%)
Dec 23, 2008 4.950 5.000 4.900 5.000 7,863 +0.10(+2.04%)
Dec 22, 2008 5.000 5.050 4.900 4.900 6,221 -0.02(-0.41%)
Dec 19, 2008 4.900 4.920 4.900 4.920 801 +0.17(+3.58%)
Dec 18, 2008 4.950 5.000 4.750 4.750 14,485 -0.25(-5.00%)
Dec 17, 2008 4.950 5.200 4.950 5.000 10,219 -0.62(-11.03%)
Dec 16, 2008 5.200 5.620 5.200 5.620 1,892 +0.32(+6.04%)
Dec 15, 2008 5.400 5.400 5.300 5.300 1,423 -0.10(-1.85%)
Dec 12, 2008 5.500 5.500 5.300 5.400 5,641 +0.20(+3.85%)
Dec 11, 2008 5.300 5.300 5.200 5.200 6,250 -0.50(-8.77%)
Dec 10, 2008 5.700 5.700 5.700 5.700 488 +0.15(+2.70%)
Dec 09, 2008 5.550 5.550 5.550 0 +0.00(+0.00%)
Dec 08, 2008 5.200 5.550 5.200 5.550 5,721 +0.70(+14.43%)
Dec 05, 2008 4.850 4.850 4.850 4.850 797 -0.15(-3.00%)
Dec 04, 2008 4.900 5.050 4.900 5.000 1,141 -0.06(-1.19%)
Dec 03, 2008 4.900 5.060 4.900 5.060 1,313 -0.14(-2.69%)
Dec 02, 2008 5.200 5.200 5.200 5.200 171 -0.20(-3.70%)
Dec 01, 2008 5.400 5.400 5.400 0 +0.00(+0.00%)
Nov 28, 2008 5.400 5.400 5.400 5.400 573 -0.10(-1.82%)
Nov 26, 2008 4.850 5.500 4.850 5.500 3,420 +0.15(+2.80%)
Nov 25, 2008 5.400 5.400 4.900 5.350 1,320 +0.30(+5.94%)
Nov 24, 2008 5.000 5.150 5.000 5.050 2,651 +0.46(+10.02%)
Nov 21, 2008 4.800 4.800 4.550 4.590 25,060 +0.09(+2.00%)
Nov 20, 2008 4.600 4.750 4.500 4.500 7,386 -0.40(-8.16%)
Nov 19, 2008 5.150 5.150 4.900 4.900 7,116 -0.55(-10.09%)
Nov 18, 2008 5.150 5.450 5.150 5.450 763 -0.10(-1.80%)
Nov 17, 2008 5.500 5.600 5.400 5.550 9,190 +0.10(+1.83%)
Nov 14, 2008 5.000 5.450 5.000 5.450 3,904 -0.15(-2.68%)
Nov 13, 2008 5.200 5.600 5.200 5.600 8,192 +1.05(+23.08%)
Nov 12, 2008 5.300 5.300 4.550 4.550 5,631 -0.90(-16.51%)
Nov 11, 2008 5.900 5.900 5.450 5.450 3,508 -0.30(-5.22%)
Nov 10, 2008 5.750 5.750 5.750 5.750 260 +0.05(+0.88%)
Nov 07, 2008 5.700 5.700 5.700 5.700 800 +0.10(+1.79%)
Nov 06, 2008 6.350 6.350 5.600 5.600 943 -0.30(-5.08%)
Nov 05, 2008 5.900 5.900 5.900 5.900 390 -0.25(-4.07%)
Nov 04, 2008 6.150 6.150 5.650 6.150 6,033 -0.35(-5.38%)
Nov 03, 2008 6.500 6.500 6.500 0 +0.00(+0.00%)
Oct 31, 2008 6.400 6.500 6.400 6.500 4,830 +0.50(+8.33%)
Oct 30, 2008 6.100 6.400 6.000 6.000 5,342 +0.25(+4.35%)
Oct 29, 2008 5.750 5.750 5.750 5.750 523 +0.10(+1.77%)
Oct 28, 2008 5.250 5.850 5.250 5.650 6,449 +0.85(+17.71%)
Oct 27, 2008 4.750 4.800 4.750 4.800 2,245 -0.50(-9.43%)
Oct 24, 2008 5.300 5.500 4.550 5.300 2,416 -0.25(-4.50%)
Oct 23, 2008 5.550 6.000 5.550 5.550 3,856 -0.45(-7.50%)
Oct 22, 2008 6.000 6.000 5.550 6.000 1,239 -0.45(-6.98%)
Oct 21, 2008 6.450 6.750 6.250 6.450 2,741 +0.20(+3.20%)
Oct 20, 2008 6.250 6.250 6.250 0 +0.00(+0.00%)
Oct 17, 2008 6.250 6.400 5.800 6.250 15,741 +0.05(+0.81%)
Oct 16, 2008 6.200 6.200 5.600 6.200 12,904 +0.15(+2.48%)
Oct 15, 2008 6.050 7.000 6.050 6.050 3,256 -0.65(-9.70%)
Oct 14, 2008 6.850 7.000 6.700 6.700 4,027 -0.15(-2.19%)
Oct 13, 2008 6.850 6.850 5.650 6.850 5,464 +0.85(+14.17%)
Oct 10, 2008 6.000 6.000 5.700 6.000 3,549 -0.45(-6.98%)
Oct 09, 2008 6.450 7.050 6.450 6.450 4,677 -0.45(-6.52%)
Oct 08, 2008 6.900 6.900 6.850 6.900 8,828 -0.15(-2.13%)
Oct 07, 2008 7.200 7.850 7.050 7.050 27,319 -0.15(-2.08%)
Oct 06, 2008 7.200 8.000 7.100 7.200 5,353 -0.70(-8.86%)
Oct 03, 2008 7.900 7.900 7.900 7.900 1,347 -0.10(-1.25%)
Oct 02, 2008 8.000 8.300 8.000 8.000 13,489 -0.40(-4.76%)
Oct 01, 2008 8.400 8.650 8.400 8.400 1,508 -0.70(-7.69%)
Sep 30, 2008 9.100 9.100 8.550 9.100 2,626 +1.09(+13.61%)
Sep 29, 2008 8.910 8.400 8.010 8.010 5,945 -0.90(-10.10%)
Sep 26, 2008 8.910 9.100 8.450 8.910 13,680 -0.19(-2.09%)
Sep 25, 2008 9.100 9.100 9.100 9.100 0 +0.00(+0.00%)
Sep 24, 2008 9.100 9.600 9.100 9.100 36,516 +0.00(+0.00%)
Sep 23, 2008 9.100 9.650 9.000 9.100 2,136 +0.00(+0.00%)
Sep 22, 2008 9.100 9.600 9.100 9.100 833 +0.04(+0.44%)
Sep 19, 2008 9.060 9.400 9.000 9.060 2,596 +0.26(+2.95%)
Sep 18, 2008 8.800 9.100 8.750 8.800 3,228 +0.15(+1.73%)
Sep 17, 2008 8.650 8.900 8.650 8.650 7,092 -0.25(-2.81%)
Sep 16, 2008 8.900 9.300 8.900 8.900 3,559 -0.35(-3.78%)
Sep 15, 2008 9.250 9.280 9.000 9.250 1,594 +0.20(+2.21%)
Sep 12, 2008 9.050 9.100 9.050 9.050 9,831 -0.25(-2.69%)
Sep 11, 2008 9.300 9.600 9.150 9.300 19,267 -0.05(-0.53%)
Sep 10, 2008 9.350 9.700 9.350 9.350 8,942 -0.35(-3.61%)
Sep 09, 2008 9.700 9.850 9.550 9.700 17,016 +0.00(+0.00%)
Sep 08, 2008 9.700 9.850 9.700 9.700 3,497 +0.05(+0.52%)
Sep 05, 2008 9.650 9.950 9.500 9.650 25,504 -0.14(-1.43%)
Sep 04, 2008 9.790 9.800 9.700 9.790 2,888 -0.26(-2.59%)
Sep 03, 2008 10.05 10.15 10.00 10.05 27,921 -0.25(-2.43%)
Sep 02, 2008 10.30 10.30 10.20 10.30 2,030 -0.60(-5.50%)
Aug 29, 2008 10.90 11.00 10.90 10.90 1,019 +0.10(+0.93%)
Aug 28, 2008 10.60 10.80 10.55 10.80 1,562 +0.20(+1.89%)
Aug 27, 2008 10.60 10.60 10.40 10.60 1,952 +0.07(+0.66%)
Aug 26, 2008 10.53 10.65 10.25 10.53 12,776 +0.08(+0.77%)
Aug 25, 2008 10.45 10.50 10.10 10.45 2,182 +0.22(+2.15%)
Aug 22, 2008 10.23 10.30 10.00 10.23 1,479 -0.17(-1.63%)
Aug 21, 2008 10.40 10.40 10.10 10.40 4,211 +0.20(+1.96%)
Aug 20, 2008 10.20 10.25 10.05 10.20 3,806 +0.05(+0.49%)
Aug 19, 2008 10.25 10.20 10.00 10.15 25,011 -0.10(-0.98%)
Aug 18, 2008 10.25 10.35 10.15 10.25 6,110 +0.15(+1.49%)
Aug 15, 2008 10.10 10.45 10.00 10.10 1,549 -0.05(-0.49%)
Aug 14, 2008 10.15 10.45 10.15 10.15 3,429 -0.10(-0.98%)
Aug 13, 2008 10.25 10.55 10.25 10.25 1,167 -0.45(-4.21%)
Aug 12, 2008 10.80 10.70 10.70 10.70 2,589 -0.10(-0.93%)
Aug 11, 2008 10.80 10.85 10.70 10.80 3,533 +0.25(+2.37%)
Aug 08, 2008 10.55 10.75 10.30 10.55 24,607 +0.10(+0.96%)
Aug 07, 2008 10.45 10.85 10.45 10.45 4,730 -0.30(-2.79%)
Aug 06, 2008 10.75 10.85 10.45 10.75 15,045 +0.41(+3.97%)
Aug 05, 2008 10.34 10.34 10.10 10.34 18,908 +0.29(+2.89%)
Aug 04, 2008 10.05 10.35 10.05 10.05 1,479 -0.55(-5.19%)
Aug 01, 2008 10.60 10.60 10.35 10.60 5,428 -0.35(-3.20%)
Jul 31, 2008 11.00 11.10 10.95 10.95 24,313 -0.05(-0.45%)
Jul 30, 2008 10.85 11.05 10.90 11.00 71,739 +0.15(+1.38%)
Jul 29, 2008 10.85 10.85 10.75 10.85 1,538 +0.01(+0.09%)
Jul 28, 2008 10.84 10.85 10.80 10.84 5,269 -0.11(-1.00%)
Jul 25, 2008 10.95 11.25 10.86 10.95 10,878 -0.65(-5.60%)
Jul 24, 2008 11.60 11.60 11.15 11.60 4,905 +0.20(+1.75%)
Jul 23, 2008 11.40 11.40 11.32 11.40 4,053 +0.25(+2.24%)
Jul 22, 2008 11.15 11.34 11.15 11.15 10,110 -0.10(-0.89%)
Jul 21, 2008 11.15 11.25 10.95 11.25 5,899 +0.10(+0.90%)
Jul 18, 2008 11.15 11.25 10.95 11.15 13,926 +0.00(+0.00%)
Jul 17, 2008 11.35 11.45 11.15 11.15 2,244 -0.20(-1.76%)
Jul 16, 2008 11.35 11.35 11.00 11.35 4,566 +0.70(+6.57%)
Jul 15, 2008 10.65 10.90 10.65 10.65 1,409 -0.40(-3.62%)
Jul 14, 2008 11.05 11.05 10.90 11.05 2,548 +0.60(+5.74%)
Jul 11, 2008 10.45 10.90 10.45 10.45 906 -0.35(-3.24%)
Jul 10, 2008 10.80 10.80 10.55 10.80 1,844 +0.15(+1.41%)
Jul 09, 2008 10.65 10.75 10.65 10.65 3,295 -0.40(-3.62%)
Jul 08, 2008 11.05 11.20 10.91 11.05 17,890 -0.30(-2.64%)
Jul 07, 2008 11.35 11.45 11.05 11.35 3,245 +0.10(+0.89%)
Jul 04, 2008 11.25 11.45 11.20 11.25 17,703 +0.00(+0.00%)
Jul 03, 2008 11.25 11.45 11.20 11.25 17,703 -0.40(-3.43%)
Jul 02, 2008 11.65 11.90 11.65 11.65 1,909 -0.50(-4.12%)
Jul 01, 2008 12.15 12.25 12.05 12.15 2,374 +0.05(+0.41%)
Jun 30, 2008 12.10 12.20 12.10 12.10 3,867 -0.20(-1.63%)
Jun 27, 2008 12.30 12.45 12.30 12.30 1,581 -0.50(-3.91%)
Jun 26, 2008 12.80 12.85 12.80 12.80 924 +0.15(+1.19%)
Jun 25, 2008 12.65 12.65 12.65 12.65 845 +0.30(+2.43%)
Jun 24, 2008 12.35 12.40 12.06 12.35 10,548 +0.30(+2.49%)
Jun 23, 2008 12.40 12.30 12.00 12.05 8,317 -0.35(-2.82%)
Jun 20, 2008 12.40 12.40 12.15 12.40 754 -0.15(-1.20%)
Jun 19, 2008 12.55 12.55 12.50 12.55 425 -0.15(-1.18%)
Jun 18, 2008 12.70 12.70 12.70 12.70 6,382 -0.10(-0.78%)
Jun 17, 2008 12.80 12.80 12.80 12.80 7,082 +0.00(+0.00%)
Jun 16, 2008 12.80 12.80 12.64 12.80 6,795 +0.05(+0.39%)
Jun 13, 2008 12.75 12.85 12.75 12.75 10,800 -0.15(-1.16%)
Jun 12, 2008 12.90 12.90 12.75 12.90 178,539 -0.60(-4.44%)
Jun 11, 2008 13.50 13.50 13.50 13.50 246 +0.40(+3.05%)
Jun 10, 2008 13.10 13.10 13.10 13.10 571 -0.10(-0.76%)
Jun 09, 2008 13.20 13.30 13.20 13.20 1,672 -0.55(-4.00%)
Jun 06, 2008 13.75 13.75 13.75 13.75 0 +0.00(+0.00%)
Jun 05, 2008 13.75 13.75 13.40 13.75 1,992 +0.60(+4.56%)
Jun 04, 2008 13.15 13.15 13.15 13.15 1,158 +0.05(+0.38%)
Jun 03, 2008 13.10 13.10 12.80 13.10 522 +0.35(+2.75%)
Jun 02, 2008 12.75 13.25 12.75 12.75 509 -0.55(-4.14%)
May 30, 2008 12.95 13.30 13.10 13.30 2,000 +0.35(+2.70%)
May 29, 2008 12.95 13.05 12.95 12.95 2,196 +0.40(+3.19%)
May 28, 2008 12.55 12.60 12.45 12.55 2,269 -0.07(-0.55%)
May 27, 2008 13.20 12.62 12.60 12.62 386 -0.58(-4.39%)
May 26, 2008 13.20 13.25 12.80 13.20 13,587 +0.00(+0.00%)
May 23, 2008 13.20 13.25 12.80 13.20 13,587 +0.35(+2.72%)
May 22, 2008 12.85 12.85 12.60 12.85 16,020 -0.30(-2.28%)
May 21, 2008 13.15 13.15 12.75 13.15 3,235 +0.49(+3.87%)
May 20, 2008 12.66 13.05 12.66 12.66 921 +0.27(+2.18%)
May 19, 2008 12.20 12.70 12.39 12.39 6,609 +0.19(+1.56%)
May 16, 2008 12.20 12.20 12.20 12.20 0 +0.00(+0.00%)
May 15, 2008 12.20 12.20 12.20 12.20 185 +0.10(+0.83%)
May 14, 2008 12.10 12.40 12.10 12.10 5,350 -0.13(-1.06%)
May 13, 2008 12.23 12.50 12.23 12.23 1,210 -0.47(-3.70%)
May 12, 2008 12.70 12.70 12.45 12.70 2,648 +0.00(+0.00%)
May 09, 2008 12.70 12.70 12.70 12.70 0 +0.00(+0.00%)
May 08, 2008 12.70 12.70 12.70 12.70 0 +0.00(+0.00%)
May 07, 2008 12.70 12.70 12.70 12.70 612 +0.20(+1.60%)
May 06, 2008 12.50 12.50 12.45 12.50 400 +0.15(+1.21%)
May 05, 2008 12.35 12.60 12.35 12.35 1,203 -0.30(-2.37%)
May 02, 2008 12.45 12.65 12.45 12.65 1,881 +0.20(+1.61%)
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.