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

Asahi Glass Ltd A (OP: ASGLY )

7.070 +0.251 (+3.67%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 23, 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, 2010 11.79 12.03 11.79 12.03 3,305 +0.03(+0.25%)
Apr 29, 2010 11.65 12.14 11.65 12.00 43,760 +0.40(+3.45%)
Apr 28, 2010 11.60 11.60 11.60 11.60 1,021 -0.10(-0.85%)
Apr 27, 2010 11.85 12.00 11.70 11.70 2,255 +0.08(+0.69%)
Apr 26, 2010 11.86 11.86 11.62 11.62 11,114 -0.05(-0.43%)
Apr 23, 2010 11.43 11.67 11.43 11.67 2,867 -0.05(-0.43%)
Apr 22, 2010 11.50 11.72 11.45 11.72 4,459 +0.20(+1.74%)
Apr 21, 2010 11.52 11.75 11.52 11.52 4,074 +0.27(+2.40%)
Apr 20, 2010 11.25 11.37 11.25 11.25 1,348 -0.05(-0.44%)
Apr 19, 2010 11.36 11.49 11.30 11.30 5,982 -0.17(-1.48%)
Apr 16, 2010 11.59 11.60 11.46 11.47 80,337 -0.08(-0.69%)
Apr 15, 2010 11.52 11.75 11.51 11.55 2,680 +0.00(+0.00%)
Apr 14, 2010 11.57 11.82 11.44 11.55 201,107 +0.19(+1.67%)
Apr 13, 2010 11.36 11.50 11.36 11.36 2,957 -0.37(-3.15%)
Apr 12, 2010 11.49 11.73 11.49 11.73 3,119 +0.13(+1.12%)
Apr 09, 2010 11.50 11.60 11.27 11.60 110,141 +0.12(+1.05%)
Apr 08, 2010 11.49 11.62 11.38 11.48 122,522 -0.16(-1.37%)
Apr 07, 2010 11.40 11.64 11.40 11.64 1,251 +0.19(+1.66%)
Apr 06, 2010 11.45 11.68 11.45 11.45 263,460 -0.37(-3.13%)
Apr 05, 2010 11.82 11.82 11.73 11.82 283,498 +0.02(+0.17%)
Apr 01, 2010 11.80 11.80 11.80 0 +0.69(+6.21%)
Mar 31, 2010 11.43 11.43 11.11 11.11 3,393 -0.09(-0.80%)
Mar 30, 2010 11.25 11.25 11.20 11.20 1,699 -0.10(-0.88%)
Mar 29, 2010 10.95 11.30 10.95 11.30 1,060 +0.08(+0.71%)
Mar 26, 2010 10.90 11.22 10.90 11.22 1,402 +0.32(+2.94%)
Mar 25, 2010 10.90 10.90 10.90 10.90 261 -0.15(-1.36%)
Mar 24, 2010 11.05 11.30 11.05 11.05 627 -0.35(-3.07%)
Mar 23, 2010 11.20 11.40 11.20 11.40 4,966 +0.25(+2.24%)
Mar 22, 2010 11.05 11.15 11.05 11.15 1,530 -0.05(-0.45%)
Mar 19, 2010 11.00 11.20 11.00 11.20 381,799 +0.25(+2.28%)
Mar 18, 2010 10.95 10.95 10.95 10.95 121 -0.20(-1.79%)
Mar 16, 2010 11.15 11.15 11.15 11.15 0 +0.25(+2.29%)
Mar 15, 2010 11.15 11.15 10.90 10.90 1,916 -0.35(-3.11%)
Mar 12, 2010 11.00 11.25 11.00 11.25 652 +0.57(+5.34%)
Mar 11, 2010 10.68 10.68 10.68 10.68 1,123 +0.07(+0.66%)
Mar 10, 2010 10.58 10.61 10.58 10.61 379 -0.04(-0.38%)
Mar 08, 2010 10.65 10.65 10.65 10.65 0 +0.45(+4.41%)
Mar 05, 2010 10.45 10.45 10.20 10.20 996 +0.01(+0.10%)
Mar 04, 2010 10.45 10.45 10.19 10.19 553 -0.03(-0.29%)
Mar 03, 2010 10.21 10.22 10.21 10.22 676 +0.15(+1.49%)
Mar 02, 2010 10.00 10.07 10.00 10.07 3,268 +0.12(+1.21%)
Mar 01, 2010 9.700 9.950 9.700 9.950 412 -0.17(-1.68%)
Feb 26, 2010 10.12 10.12 10.12 10.12 530 +0.02(+0.20%)
Feb 25, 2010 10.10 10.10 10.10 10.10 996 -0.20(-1.94%)
Feb 24, 2010 10.10 10.30 10.10 10.30 2,455 -0.15(-1.44%)
Feb 23, 2010 10.45 10.45 10.45 10.45 334 -0.20(-1.88%)
Feb 22, 2010 10.65 10.65 10.65 10.65 1,003 +0.20(+1.91%)
Feb 19, 2010 10.45 10.45 10.25 10.45 565 -0.29(-2.70%)
Feb 18, 2010 10.69 10.74 10.55 10.74 34,906 +0.04(+0.37%)
Feb 17, 2010 10.75 10.75 10.70 10.70 403 +0.10(+0.94%)
Feb 16, 2010 10.35 10.60 10.35 10.60 449 -0.03(-0.28%)
Feb 12, 2010 10.63 10.63 10.63 0 +0.58(+5.77%)
Feb 11, 2010 10.00 10.05 10.00 10.05 568 +0.05(+0.50%)
Feb 10, 2010 9.800 10.00 9.800 10.00 790 +0.50(+5.26%)
Feb 08, 2010 9.500 9.500 9.500 0 -0.60(-5.94%)
Feb 05, 2010 9.800 10.10 9.768 10.10 8,201 +0.40(+4.12%)
Feb 04, 2010 9.850 9.850 9.700 9.700 3,390 -0.55(-5.37%)
Feb 03, 2010 10.25 10.25 10.25 10.25 346 +0.00(+0.00%)
Feb 02, 2010 10.25 10.25 10.25 10.25 3,080 +0.22(+2.19%)
Feb 01, 2010 10.00 10.03 10.00 10.03 5,799 +0.07(+0.70%)
Jan 29, 2010 10.10 10.10 9.960 9.960 804 -0.19(-1.87%)
Jan 28, 2010 10.15 10.15 10.15 10.15 200 +0.05(+0.50%)
Jan 27, 2010 10.00 10.10 10.00 10.10 1,158 -0.45(-4.27%)
Jan 26, 2010 10.55 10.55 10.55 10.55 1,330 -0.20(-1.86%)
Jan 25, 2010 10.68 10.75 10.65 10.75 2,050 +0.21(+1.99%)
Jan 22, 2010 10.52 10.54 10.35 10.54 3,769 -0.06(-0.57%)
Jan 21, 2010 10.34 10.63 10.34 10.60 226,616 +0.41(+4.02%)
Jan 20, 2010 10.19 10.19 10.19 10.19 113 +0.17(+1.70%)
Jan 19, 2010 10.30 10.30 10.02 10.02 611 -0.37(-3.56%)
Jan 15, 2010 10.39 10.39 10.39 0 -0.05(-0.48%)
Jan 14, 2010 10.25 10.44 10.25 10.44 311 +0.05(+0.48%)
Jan 13, 2010 10.20 10.39 10.20 10.39 584 +0.04(+0.39%)
Jan 12, 2010 10.42 10.42 10.20 10.35 1,311 -0.05(-0.48%)
Jan 11, 2010 10.40 10.40 10.40 10.40 720 +0.30(+2.97%)
Jan 08, 2010 10.10 10.10 10.10 10.10 456 -0.20(-1.94%)
Jan 07, 2010 10.28 10.30 10.28 10.30 485 +0.14(+1.38%)
Jan 06, 2010 10.14 10.16 10.14 10.16 1,932 +0.21(+2.11%)
Jan 05, 2010 9.800 9.950 9.790 9.950 2,792 +0.32(+3.32%)
Jan 04, 2010 9.630 9.630 9.630 9.630 272 -0.05(-0.52%)
Dec 31, 2009 9.680 9.680 9.680 0 +0.03(+0.31%)
Dec 30, 2009 9.660 9.660 9.400 9.650 1,710 -0.15(-1.53%)
Dec 28, 2009 9.800 9.800 9.800 9.800 0 +0.20(+2.08%)
Dec 24, 2009 9.600 9.600 9.550 9.600 1,820 +0.10(+1.05%)
Dec 23, 2009 9.500 9.500 9.380 9.500 3,301 +0.00(+0.00%)
Dec 22, 2009 9.500 9.500 9.500 9.500 217 +0.12(+1.28%)
Dec 21, 2009 9.350 9.380 9.350 9.380 550 +0.02(+0.21%)
Dec 18, 2009 9.360 9.360 9.360 9.360 2,053 +0.01(+0.11%)
Dec 17, 2009 9.350 9.350 9.350 9.350 861 -0.12(-1.27%)
Dec 16, 2009 9.470 9.470 9.470 9.470 282 +0.10(+1.07%)
Dec 15, 2009 9.400 9.400 9.370 9.370 7,655 -0.08(-0.85%)
Dec 14, 2009 9.480 9.480 9.250 9.450 1,218 +0.11(+1.18%)
Dec 11, 2009 9.350 9.350 9.200 9.340 1,306 -0.01(-0.11%)
Dec 10, 2009 9.380 9.380 9.350 9.350 18,267 +0.30(+3.31%)
Dec 09, 2009 9.100 9.300 9.050 9.050 2,144 -0.08(-0.88%)
Dec 08, 2009 9.200 9.200 9.130 9.130 965 +0.34(+3.87%)
Dec 07, 2009 8.790 8.790 8.790 8.790 663 -0.20(-2.22%)
Dec 04, 2009 9.100 9.100 8.990 8.990 858 +0.14(+1.58%)
Dec 03, 2009 8.850 8.850 8.850 8.850 1,927 +0.28(+3.27%)
Dec 02, 2009 8.590 8.700 8.570 8.570 946 -0.04(-0.46%)
Dec 01, 2009 8.830 8.830 8.610 8.610 1,922 -0.24(-2.71%)
Nov 30, 2009 8.850 8.850 8.850 8.850 274 +0.25(+2.91%)
Nov 27, 2009 8.200 8.600 8.200 8.600 1,127 -0.05(-0.58%)
Nov 25, 2009 9.000 9.000 8.650 8.650 5,391 -0.44(-4.84%)
Nov 24, 2009 8.850 9.090 8.800 9.090 1,744 +0.12(+1.34%)
Nov 23, 2009 9.100 9.100 8.970 8.970 512 +0.01(+0.11%)
Nov 20, 2009 8.900 8.980 8.900 8.960 8,753 +0.45(+5.29%)
Nov 19, 2009 8.910 8.940 8.510 8.510 1,438 -0.49(-5.44%)
Nov 17, 2009 9.000 9.000 9.000 9.000 0 -0.25(-2.70%)
Nov 16, 2009 8.900 9.250 8.900 9.250 951 +0.30(+3.35%)
Nov 13, 2009 8.950 8.950 8.950 8.950 986 +0.16(+1.82%)
Nov 12, 2009 8.900 8.900 8.790 8.790 1,497 -0.41(-4.46%)
Nov 11, 2009 9.200 9.200 9.200 9.200 502 -0.20(-2.13%)
Nov 09, 2009 9.400 9.400 9.400 9.400 0 +0.35(+3.87%)
Nov 06, 2009 9.000 9.120 8.900 9.050 1,996 +0.62(+7.35%)
Nov 05, 2009 8.440 8.440 8.430 8.430 405 -0.05(-0.59%)
Nov 04, 2009 8.480 8.480 8.480 8.480 876 -0.21(-2.42%)
Nov 03, 2009 8.690 8.690 8.690 8.690 287 +0.23(+2.72%)
Nov 02, 2009 8.460 8.460 8.460 8.460 2,093 +0.16(+1.93%)
Oct 30, 2009 8.300 8.300 8.300 8.300 409 -0.20(-2.35%)
Oct 29, 2009 8.690 8.690 8.500 8.500 350 -0.21(-2.41%)
Oct 28, 2009 8.700 8.710 8.700 8.710 1,522 +0.16(+1.87%)
Oct 26, 2009 8.550 8.550 8.550 8.550 0 -0.01(-0.12%)
Oct 23, 2009 8.560 8.560 8.560 8.560 7,408 -0.23(-2.62%)
Oct 22, 2009 8.800 8.800 8.750 8.790 3,978 -0.01(-0.11%)
Oct 21, 2009 8.900 8.900 8.800 8.800 517 -0.18(-2.00%)
Oct 19, 2009 8.980 8.980 8.980 8.980 0 +0.41(+4.78%)
Oct 16, 2009 8.570 8.570 8.570 8.570 2,700 -0.08(-0.92%)
Oct 15, 2009 8.650 8.650 8.650 8.650 1,180 -0.25(-2.81%)
Oct 14, 2009 8.850 8.900 8.813 8.900 15,024 +0.00(+0.00%)
Oct 12, 2009 8.900 8.900 8.900 0 +0.40(+4.71%)
Oct 09, 2009 8.500 8.500 8.500 8.500 3,869 +0.00(+0.00%)
Oct 08, 2009 8.500 8.500 8.500 8.500 225 +0.66(+8.42%)
Oct 06, 2009 7.840 7.840 7.840 7.840 0 +0.19(+2.48%)
Oct 05, 2009 7.650 7.650 7.650 7.650 183 -0.15(-1.92%)
Oct 02, 2009 7.850 7.880 7.750 7.800 11,321 -0.05(-0.64%)
Oct 01, 2009 7.900 7.900 7.850 7.850 1,218 -0.15(-1.88%)
Sep 29, 2009 8.000 8.000 8.000 8.000 0 -0.35(-4.19%)
Sep 25, 2009 8.350 8.350 8.350 0 -0.07(-0.83%)
Sep 24, 2009 8.420 8.420 8.420 8.420 380 -0.35(-3.99%)
Sep 23, 2009 8.450 8.850 8.450 8.770 36,114 -0.10(-1.13%)
Sep 22, 2009 8.700 8.870 8.700 8.870 86,000 +0.62(+7.52%)
Sep 21, 2009 8.600 8.600 8.250 8.250 269 -0.11(-1.32%)
Sep 18, 2009 8.360 8.360 8.360 8.360 2,487 +0.00(+0.00%)
Sep 17, 2009 8.360 8.360 8.360 8.360 423 +0.01(+0.12%)
Sep 16, 2009 8.350 8.530 8.280 8.350 8,284 +0.35(+4.37%)
Sep 15, 2009 8.000 8.000 8.000 8.000 461 -0.21(-2.56%)
Sep 14, 2009 8.140 8.210 8.140 8.210 2,100 -0.22(-2.61%)
Sep 10, 2009 8.430 8.430 8.430 0 +0.10(+1.20%)
Sep 09, 2009 8.330 8.330 8.330 8.330 500 -0.22(-2.57%)
Sep 08, 2009 8.550 8.550 8.550 8.550 385 +0.53(+6.61%)
Sep 04, 2009 8.020 8.020 8.020 8.020 208 -0.48(-5.65%)
Sep 02, 2009 8.500 8.500 8.500 0 -0.08(-0.93%)
Sep 01, 2009 8.560 8.580 8.560 8.580 1,127 +0.05(+0.59%)
Aug 31, 2009 8.530 8.530 8.530 8.530 380 -0.09(-1.04%)
Aug 28, 2009 8.620 8.620 8.620 8.620 218 -0.18(-2.05%)
Aug 27, 2009 8.800 8.800 8.800 8.800 125 -0.03(-0.34%)
Aug 26, 2009 8.830 8.830 8.830 8.830 486 +0.19(+2.20%)
Aug 21, 2009 8.640 8.640 8.640 0 -0.13(-1.48%)
Aug 19, 2009 8.770 8.770 8.770 0 +0.04(+0.46%)
Aug 17, 2009 8.730 8.730 8.730 0 +0.02(+0.23%)
Aug 14, 2009 8.710 8.710 8.710 8.710 1,975 -0.03(-0.34%)
Aug 13, 2009 8.700 8.740 8.700 8.740 3,642 +0.06(+0.69%)
Aug 12, 2009 8.840 8.840 8.680 8.680 3,785 -0.18(-2.03%)
Aug 11, 2009 8.700 8.860 8.700 8.860 4,058 +0.41(+4.85%)
Aug 10, 2009 8.450 8.450 8.450 8.450 902 -0.08(-0.94%)
Aug 07, 2009 8.530 8.530 8.530 8.530 117 +0.34(+4.15%)
Aug 06, 2009 8.180 8.190 8.180 8.190 8,820 +0.04(+0.49%)
Aug 05, 2009 8.050 8.150 8.050 8.150 2,000 -0.05(-0.61%)
Aug 04, 2009 8.200 8.200 8.200 8.200 1,310 -0.41(-4.76%)
Aug 03, 2009 8.590 8.610 8.590 8.610 717 -0.12(-1.37%)
Jul 31, 2009 8.730 8.730 8.730 8.730 245 +0.47(+5.69%)
Jul 29, 2009 8.260 8.260 8.260 0 -0.13(-1.55%)
Jul 28, 2009 8.430 8.580 8.390 8.390 42,798 -0.10(-1.18%)
Jul 27, 2009 8.550 8.550 8.440 8.490 9,000 +0.19(+2.29%)
Jul 23, 2009 8.300 8.300 8.300 8.300 0 +0.30(+3.75%)
Jul 20, 2009 8.000 8.000 8.000 0 +0.00(+0.00%)
Jul 17, 2009 8.000 8.000 8.000 8.000 160 +0.21(+2.70%)
Jul 16, 2009 7.790 7.790 7.790 7.790 351 -0.17(-2.14%)
Jul 15, 2009 7.960 7.960 7.960 7.960 103 +0.12(+1.53%)
Jul 14, 2009 7.860 7.860 7.800 7.840 9,900 +0.42(+5.66%)
Jul 13, 2009 7.420 7.420 7.420 7.420 175 -0.34(-4.38%)
Jul 10, 2009 7.740 7.860 7.740 7.760 1,274 -0.42(-5.13%)
Jul 07, 2009 8.180 8.180 8.180 8.180 0 +0.00(+0.00%)
Jul 06, 2009 8.110 8.180 8.110 8.180 1,515 +0.16(+2.00%)
Jul 02, 2009 8.120 8.120 8.020 8.020 1,181 -0.08(-0.99%)
Jul 01, 2009 8.100 8.100 8.100 8.100 500 +0.16(+2.02%)
Jun 30, 2009 7.900 7.940 7.900 7.940 2,222 +0.10(+1.28%)
Jun 29, 2009 7.840 7.840 7.840 7.840 1,327 -0.12(-1.51%)
Jun 26, 2009 7.900 7.960 7.880 7.960 2,590 +0.42(+5.57%)
Jun 24, 2009 7.360 7.540 7.540 7.540 2,156 +0.18(+2.45%)
Jun 22, 2009 7.360 7.360 7.360 0 -0.33(-4.29%)
Jun 19, 2009 7.520 7.690 7.520 7.690 2,720 +0.19(+2.53%)
Jun 18, 2009 7.500 7.500 7.500 7.500 401 -0.10(-1.32%)
Jun 17, 2009 7.600 7.600 7.570 7.600 2,182 +0.02(+0.26%)
Jun 16, 2009 7.650 7.650 7.580 7.580 2,443 -0.12(-1.56%)
Jun 15, 2009 7.850 7.850 7.700 7.700 2,480 -0.02(-0.26%)
Jun 12, 2009 7.740 7.740 7.720 7.720 993 -0.13(-1.66%)
Jun 10, 2009 7.850 7.850 7.850 0 +0.03(+0.38%)
Jun 03, 2009 7.820 7.820 7.820 0 +0.12(+1.56%)
Jun 02, 2009 7.450 7.700 7.450 7.700 11,181 +0.14(+1.85%)
Jun 01, 2009 7.400 7.580 7.400 7.560 17,100 +0.41(+5.73%)
May 29, 2009 7.380 7.380 7.150 7.150 4,800 -0.09(-1.24%)
May 28, 2009 7.240 7.240 7.240 7.240 143 +0.09(+1.26%)
May 27, 2009 7.140 7.350 7.140 7.150 1,658 -0.01(-0.14%)
May 26, 2009 7.150 7.300 7.150 7.160 1,953 -0.10(-1.38%)
May 22, 2009 7.260 7.260 7.260 7.260 300 +0.22(+3.12%)
May 21, 2009 6.940 7.040 6.940 7.040 279 +0.06(+0.86%)
May 20, 2009 7.000 7.000 6.980 6.980 2,009 -0.07(-0.99%)
May 19, 2009 7.050 7.050 7.050 7.050 620 +0.63(+9.81%)
May 18, 2009 6.410 6.420 6.410 6.420 667 -0.13(-1.98%)
May 13, 2009 6.550 6.550 6.550 6.550 0 -0.06(-0.91%)
May 12, 2009 6.610 6.610 6.610 6.610 680 +0.61(+10.17%)
May 11, 2009 5.810 6.040 5.810 6.000 1,611 -0.07(-1.15%)
May 08, 2009 6.070 6.070 6.070 6.070 120 -0.08(-1.30%)
May 07, 2009 6.480 6.480 6.150 6.150 4,500 -0.05(-0.81%)
May 06, 2009 6.200 6.200 6.200 6.200 500 +0.16(+2.65%)
May 04, 2009 6.040 6.040 6.040 0 +0.24(+4.14%)
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.