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, 2015 6.736 6.750 6.715 6.750 4,224 -0.05(-0.74%)
Apr 29, 2015 6.850 6.850 6.720 6.800 2,933 -0.07(-1.02%)
Apr 28, 2015 6.760 6.890 6.760 6.870 4,520 +0.09(+1.33%)
Apr 27, 2015 6.798 6.830 6.780 6.780 5,919 +0.00(+0.00%)
Apr 24, 2015 6.760 6.800 6.760 6.780 5,494 -0.03(-0.44%)
Apr 23, 2015 6.788 6.810 6.730 6.810 2,034 -0.01(-0.15%)
Apr 22, 2015 6.830 6.830 6.785 6.820 4,005 +0.02(+0.29%)
Apr 21, 2015 6.800 6.800 6.720 6.800 2,932 +0.02(+0.37%)
Apr 20, 2015 6.748 6.810 6.730 6.775 4,278 +0.07(+0.97%)
Apr 17, 2015 6.720 6.720 6.700 6.710 26,469 -0.08(-1.18%)
Apr 16, 2015 6.820 6.820 6.775 6.790 8,585 +0.12(+1.80%)
Apr 15, 2015 6.730 6.730 6.660 6.670 3,721 -0.02(-0.30%)
Apr 14, 2015 6.680 6.720 6.680 6.690 1,372 +0.20(+3.08%)
Apr 13, 2015 6.510 6.520 6.490 6.490 8,273 -0.04(-0.61%)
Apr 10, 2015 6.560 6.592 6.500 6.530 3,756 -0.27(-3.97%)
Apr 09, 2015 6.700 6.800 6.700 6.800 12,096 +0.15(+2.23%)
Apr 08, 2015 6.680 6.710 6.652 6.652 13,995 +0.15(+2.33%)
Apr 07, 2015 6.550 6.570 6.500 6.500 54,516 -0.06(-0.91%)
Apr 06, 2015 6.520 6.600 6.520 6.560 153,361 +0.02(+0.38%)
Apr 02, 2015 6.535 6.535 6.535 0 +0.05(+0.85%)
Apr 01, 2015 6.480 6.480 6.450 6.480 7,229 -0.07(-1.07%)
Mar 31, 2015 6.600 6.612 6.550 6.550 63,254 -0.01(-0.15%)
Mar 30, 2015 6.556 6.560 6.480 6.560 2,884 -0.11(-1.65%)
Mar 27, 2015 6.660 6.670 6.635 6.670 2,156 +0.02(+0.30%)
Mar 26, 2015 6.660 6.670 6.630 6.650 295,117 -0.01(-0.15%)
Mar 25, 2015 6.631 6.680 6.620 6.660 468,630 +0.12(+1.80%)
Mar 24, 2015 6.528 6.550 6.520 6.543 6,746 +0.08(+1.20%)
Mar 23, 2015 6.465 6.465 6.465 6.465 1,139 +0.01(+0.23%)
Mar 20, 2015 6.455 6.455 6.450 6.450 265 +0.08(+1.26%)
Mar 19, 2015 6.370 6.370 6.370 6.370 1,664 -0.03(-0.47%)
Mar 18, 2015 6.325 6.400 6.325 6.400 466 +0.07(+1.11%)
Mar 17, 2015 6.345 6.345 6.330 6.330 278 -0.05(-0.81%)
Mar 16, 2015 6.382 6.382 6.382 6.382 2,964 +0.10(+1.59%)
Mar 12, 2015 6.282 6.282 6.282 0 +0.19(+3.07%)
Mar 11, 2015 6.110 6.110 6.095 6.095 2,800 -0.03(-0.41%)
Mar 10, 2015 6.120 6.150 6.120 6.120 9,210 -0.11(-1.77%)
Mar 09, 2015 6.230 6.230 6.230 6.230 180 -0.08(-1.27%)
Mar 05, 2015 6.310 6.310 6.310 0 +0.05(+0.80%)
Mar 04, 2015 6.290 6.290 6.260 6.260 905 -0.03(-0.48%)
Mar 03, 2015 6.290 6.290 6.290 6.290 738 -0.01(-0.16%)
Feb 27, 2015 6.300 6.300 6.300 0 +0.06(+0.96%)
Feb 25, 2015 6.130 6.240 6.130 6.240 746 -0.15(-2.35%)
Feb 24, 2015 6.390 6.390 6.390 6.390 312 +0.27(+4.41%)
Feb 23, 2015 6.170 6.170 6.105 6.120 1,791 +0.09(+1.49%)
Feb 20, 2015 5.990 6.030 5.980 6.030 20,523 +0.00(+0.00%)
Feb 19, 2015 6.060 6.060 6.000 6.030 3,225 -0.00(-0.08%)
Feb 18, 2015 6.025 6.050 6.025 6.035 2,092 -0.10(-1.71%)
Feb 17, 2015 6.090 6.150 6.090 6.140 22,244 +0.17(+2.85%)
Feb 13, 2015 5.970 5.970 5.970 0 +0.03(+0.51%)
Feb 12, 2015 5.920 5.940 5.915 5.940 9,323 +0.02(+0.34%)
Feb 11, 2015 5.880 5.920 5.870 5.920 9,770 +0.01(+0.17%)
Feb 10, 2015 5.870 5.910 5.860 5.910 15,234 +0.12(+2.07%)
Feb 09, 2015 5.780 5.830 5.770 5.790 12,321 +0.23(+4.14%)
Feb 06, 2015 5.490 5.560 5.479 5.560 22,153 +0.18(+3.44%)
Feb 05, 2015 5.330 5.400 5.330 5.375 8,345 -0.00(-0.09%)
Feb 04, 2015 5.370 5.380 5.350 5.380 16,081 +0.07(+1.32%)
Feb 03, 2015 5.310 5.330 5.280 5.310 59,982 +0.01(+0.19%)
Feb 02, 2015 5.290 5.320 5.275 5.300 5,017 +0.02(+0.47%)
Jan 30, 2015 5.300 5.320 5.270 5.275 18,637 +0.02(+0.29%)
Jan 29, 2015 5.205 5.260 5.205 5.260 20,860 +0.03(+0.57%)
Jan 28, 2015 5.260 5.260 5.220 5.230 4,494 +0.09(+1.65%)
Jan 27, 2015 5.160 5.160 5.145 5.145 37,205 +0.02(+0.49%)
Jan 26, 2015 5.120 5.160 5.120 5.120 2,670 +0.00(+0.00%)
Jan 23, 2015 5.150 5.150 5.120 5.120 8,755 +0.02(+0.39%)
Jan 22, 2015 5.070 5.100 5.070 5.100 2,828 +0.08(+1.59%)
Jan 21, 2015 5.020 5.020 5.020 5.020 438,834 -0.10(-1.95%)
Jan 20, 2015 5.110 5.120 5.110 5.120 1,441 +0.06(+1.19%)
Jan 16, 2015 5.060 5.060 5.060 0 +0.00(+0.00%)
Jan 15, 2015 5.046 5.060 5.020 5.060 3,124 +0.05(+1.00%)
Jan 14, 2015 4.980 5.010 4.980 5.010 6,244 +0.08(+1.62%)
Jan 13, 2015 4.930 0 +0.05(+1.00%)
Jan 12, 2015 4.880 4.890 4.880 4.881 20,484 -0.02(-0.39%)
Jan 09, 2015 4.925 4.940 4.900 4.900 12,180 -0.08(-1.71%)
Jan 08, 2015 4.950 4.985 4.950 4.985 6,625 +0.20(+4.07%)
Jan 07, 2015 4.835 4.850 4.790 4.790 6,745 +0.08(+1.70%)
Jan 06, 2015 4.730 4.730 4.690 4.710 2,433 -0.08(-1.67%)
Jan 05, 2015 4.810 4.810 4.790 4.790 1,338 -0.06(-1.24%)
Jan 02, 2015 4.835 4.850 4.835 4.850 11,620 -0.01(-0.21%)
Dec 31, 2014 4.860 4.860 4.860 0 -0.01(-0.21%)
Dec 30, 2014 4.838 4.870 4.838 4.870 948 +0.03(+0.62%)
Dec 29, 2014 4.810 4.840 4.810 4.840 4,438 -0.04(-0.82%)
Dec 26, 2014 4.850 4.880 4.850 4.880 411 -0.08(-1.61%)
Dec 24, 2014 4.960 4.960 4.960 0 -0.06(-1.20%)
Dec 23, 2014 5.030 5.030 5.020 5.020 6,102 -0.03(-0.59%)
Dec 22, 2014 5.000 5.050 5.000 5.050 4,413 +0.08(+1.61%)
Dec 19, 2014 4.970 4.970 4.970 4.970 511 +0.00(+0.00%)
Dec 18, 2014 4.970 4.970 4.970 4.970 303 +0.12(+2.39%)
Dec 17, 2014 4.900 4.900 4.854 4.854 1,540 +0.03(+0.71%)
Dec 16, 2014 4.810 4.820 4.810 4.820 4,257 -0.03(-0.62%)
Dec 12, 2014 4.850 4.850 4.850 160 -0.03(-0.61%)
Dec 11, 2014 4.920 4.920 4.880 4.880 2,721 -0.07(-1.31%)
Dec 10, 2014 4.940 4.945 4.940 4.945 6,233 -0.02(-0.40%)
Dec 09, 2014 4.960 4.970 4.940 4.965 3,874 -0.00(-0.10%)
Dec 08, 2014 4.940 4.970 4.940 4.970 3,536 +0.03(+0.61%)
Dec 05, 2014 4.950 4.950 4.940 4.940 4,916 +0.00(+0.00%)
Dec 04, 2014 4.955 4.955 4.940 4.940 1,385 +0.04(+0.75%)
Dec 02, 2014 4.903 4.903 4.903 74 +0.08(+1.72%)
Dec 01, 2014 4.835 4.835 4.820 4.820 564 +0.04(+0.73%)
Nov 28, 2014 4.785 4.785 4.785 4.785 550 -0.02(-0.34%)
Nov 26, 2014 4.801 4.801 4.801 0 +0.01(+0.24%)
Nov 25, 2014 4.760 4.790 4.760 4.790 362 -0.01(-0.21%)
Nov 24, 2014 4.807 4.807 4.800 4.800 1,163 +0.00(+0.00%)
Nov 21, 2014 4.810 4.845 4.800 4.800 4,662 -0.01(-0.21%)
Nov 19, 2014 4.810 4.810 4.810 15 -0.04(-0.82%)
Nov 18, 2014 4.822 4.850 4.810 4.850 6,247 -0.07(-1.42%)
Nov 14, 2014 4.920 4.920 4.920 0 -0.01(-0.29%)
Nov 13, 2014 4.950 4.965 4.934 4.934 1,158 -0.12(-2.29%)
Nov 12, 2014 5.040 5.060 5.040 5.050 5,044 +0.00(+0.00%)
Nov 11, 2014 5.010 5.060 5.010 5.050 1,562 +0.03(+0.60%)
Nov 10, 2014 5.022 5.022 5.020 5.020 7,305 +0.02(+0.45%)
Nov 07, 2014 5.000 5.000 4.997 4.997 419 -0.01(-0.25%)
Nov 06, 2014 5.018 5.018 5.010 5.010 1,691 -0.09(-1.76%)
Nov 05, 2014 5.116 5.116 5.100 5.100 4,641 -0.02(-0.45%)
Nov 04, 2014 5.140 5.140 5.110 5.123 6,786 -0.12(-2.20%)
Nov 03, 2014 5.230 5.250 5.170 5.238 12,645 +0.14(+2.70%)
Oct 31, 2014 5.100 5.100 5.100 5.100 1,413 +0.02(+0.40%)
Oct 30, 2014 5.060 5.085 5.060 5.080 3,746 +0.09(+1.80%)
Oct 29, 2014 5.000 5.032 4.970 4.990 14,595 +0.05(+0.99%)
Oct 28, 2014 4.950 4.950 4.920 4.941 12,125 +0.02(+0.43%)
Oct 27, 2014 4.920 4.940 4.920 4.920 9,897 -0.02(-0.40%)
Oct 24, 2014 4.900 4.940 4.900 4.940 13,599 -0.03(-0.70%)
Oct 23, 2014 4.960 4.975 4.950 4.975 4,851 +0.00(+0.00%)
Oct 22, 2014 4.980 4.980 4.970 4.975 385,339 +0.06(+1.32%)
Oct 21, 2014 4.880 4.910 4.880 4.910 2,721 -0.02(-0.51%)
Oct 20, 2014 4.910 4.970 4.910 4.935 15,498 -0.03(-0.50%)
Oct 17, 2014 4.910 4.960 4.910 4.960 669 +0.04(+0.81%)
Oct 16, 2014 4.890 4.930 4.890 4.920 9,203 -0.04(-0.81%)
Oct 15, 2014 4.960 4.980 4.960 4.960 4,072 -0.08(-1.49%)
Oct 14, 2014 5.020 5.035 5.010 5.035 3,046 +0.11(+2.13%)
Oct 13, 2014 5.025 5.025 4.930 4.930 28,428 -0.10(-1.99%)
Oct 10, 2014 5.010 5.040 5.010 5.030 4,461 -0.06(-1.18%)
Oct 09, 2014 5.098 5.098 5.090 5.090 6,183 -0.06(-1.17%)
Oct 08, 2014 5.100 5.170 5.100 5.150 15,975 -0.01(-0.29%)
Oct 07, 2014 5.170 5.180 5.160 5.165 16,055 -0.01(-0.29%)
Oct 06, 2014 5.240 5.240 5.160 5.180 2,492 +0.01(+0.19%)
Oct 03, 2014 5.190 5.190 5.170 5.170 4,746 +0.01(+0.29%)
Oct 02, 2014 5.180 5.180 5.136 5.155 2,886 -0.13(-2.55%)
Oct 01, 2014 5.270 5.290 5.270 5.290 1,620 -0.06(-1.12%)
Sep 30, 2014 5.380 5.380 5.350 5.350 3,314 -0.10(-1.74%)
Sep 29, 2014 5.445 5.445 5.445 5.445 431 -0.01(-0.18%)
Sep 26, 2014 5.455 5.455 5.455 5.455 194 +0.01(+0.28%)
Sep 25, 2014 5.440 5.445 5.440 5.440 3,137 +0.05(+0.83%)
Sep 24, 2014 5.395 5.395 5.395 5.395 189 +0.00(+0.09%)
Sep 23, 2014 5.415 5.415 5.390 5.390 4,711 -0.01(-0.19%)
Sep 22, 2014 5.410 5.410 5.400 5.400 4,933 -0.00(-0.09%)
Sep 19, 2014 5.400 5.405 5.390 5.405 3,148 +0.03(+0.46%)
Sep 18, 2014 5.360 5.380 5.360 5.380 777 +0.08(+1.41%)
Sep 17, 2014 5.300 5.310 5.300 5.305 1,759 -0.06(-1.03%)
Sep 16, 2014 5.350 5.390 5.350 5.360 1,540 +0.02(+0.37%)
Sep 15, 2014 5.340 5.340 5.330 5.340 2,768 -0.01(-0.19%)
Sep 12, 2014 5.350 5.350 5.350 5.350 1,120 +0.01(+0.19%)
Sep 11, 2014 5.350 5.350 5.330 5.340 22,901 +0.00(+0.00%)
Sep 10, 2014 5.340 5.370 5.330 5.340 22,771 +0.00(+0.09%)
Sep 09, 2014 5.333 5.335 5.320 5.335 564 -0.08(-1.39%)
Sep 05, 2014 5.410 5.410 5.410 83 -0.01(-0.18%)
Sep 04, 2014 5.438 5.450 5.420 5.420 1,613 +0.00(+0.00%)
Sep 03, 2014 5.420 5.420 5.420 5.420 870 -0.02(-0.37%)
Sep 02, 2014 5.450 5.450 5.430 5.440 16,951 +0.07(+1.30%)
Aug 29, 2014 5.370 5.370 5.370 0 -0.02(-0.37%)
Aug 28, 2014 5.390 5.390 5.390 5.390 3,297 -0.00(-0.09%)
Aug 27, 2014 5.395 5.395 5.395 5.395 872 -0.02(-0.28%)
Aug 26, 2014 5.425 5.425 5.410 5.410 879 -0.05(-0.92%)
Aug 25, 2014 5.450 5.460 5.450 5.460 651 -0.00(-0.09%)
Aug 22, 2014 5.465 5.474 5.465 993 -0.01(-0.16%)
Aug 21, 2014 5.457 5.474 5.457 5.474 1,325 -0.02(-0.29%)
Aug 20, 2014 5.565 5.565 5.490 256 -0.08(-1.35%)
Aug 19, 2014 5.550 5.565 5.550 5.565 2,413 -0.00(-0.09%)
Aug 18, 2014 5.570 5.570 5.570 5.570 2,048 +0.03(+0.54%)
Aug 14, 2014 5.540 5.540 5.540 32 +0.01(+0.27%)
Aug 13, 2014 5.540 5.540 5.521 5.525 3,156 +0.06(+1.01%)
Aug 12, 2014 5.475 5.475 5.450 5.470 786 +0.02(+0.37%)
Aug 11, 2014 5.480 5.480 5.450 5.450 6,231 +0.03(+0.55%)
Aug 08, 2014 5.420 5.420 5.402 5.420 13,550 -0.08(-1.45%)
Aug 07, 2014 5.485 5.500 5.480 5.500 7,275 +0.03(+0.55%)
Aug 06, 2014 5.480 5.480 5.450 5.470 1,900 -0.11(-1.97%)
Aug 05, 2014 5.560 5.580 5.517 5.580 5,508 -0.11(-1.93%)
Aug 01, 2014 5.690 5.690 5.690 1 -0.05(-0.87%)
Jul 31, 2014 5.740 5.740 5.740 5.740 8,476 -0.17(-2.88%)
Jul 30, 2014 5.906 5.950 5.906 5.910 1,112 -0.11(-1.83%)
Jul 29, 2014 6.030 6.030 6.020 6.020 2,450 +0.00(+0.00%)
Jul 28, 2014 6.058 6.058 6.020 6.020 1,113 +0.00(+0.00%)
Jul 25, 2014 6.020 6.020 6.010 6.020 11,985 +0.01(+0.17%)
Jul 24, 2014 5.990 6.030 5.990 6.010 3,813 +0.04(+0.67%)
Jul 23, 2014 5.980 5.980 5.970 5.970 6,626 +0.17(+2.93%)
Jul 21, 2014 5.800 5.800 5.800 0 -0.02(-0.38%)
Jul 18, 2014 5.790 5.822 5.790 5.822 1,791 -0.03(-0.48%)
Jul 17, 2014 5.840 5.850 5.790 5.850 1,664 +0.00(+0.00%)
Jul 16, 2014 5.850 5.850 5.850 5.850 3,587 +0.04(+0.69%)
Jul 15, 2014 5.780 5.810 5.780 5.810 13,550 +0.00(+0.00%)
Jul 14, 2014 5.890 5.890 5.800 5.810 31,946 +0.06(+1.04%)
Jul 11, 2014 5.720 5.750 5.720 5.750 24,407 -0.01(-0.17%)
Jul 10, 2014 5.760 5.770 5.760 5.760 1,864 -0.06(-1.03%)
Jul 09, 2014 5.798 5.820 5.790 5.820 1,103 -0.03(-0.51%)
Jul 08, 2014 5.850 5.850 5.850 5.850 179 +0.00(+0.00%)
Jul 03, 2014 5.850 5.850 5.850 91 -0.07(-1.10%)
Jul 02, 2014 5.915 5.915 5.915 5.915 325 -0.01(-0.25%)
Jul 01, 2014 5.920 5.940 5.920 5.930 11,801 +0.14(+2.42%)
Jun 30, 2014 5.855 5.855 5.790 5.790 11,348 +0.05(+0.87%)
Jun 27, 2014 5.740 5.740 5.740 5.740 1,903 -0.04(-0.69%)
Jun 26, 2014 5.780 5.780 5.780 5.780 3,371 -0.11(-1.87%)
Jun 25, 2014 5.890 5.890 5.870 5.890 19,420 -0.06(-1.01%)
Jun 24, 2014 5.960 5.960 5.950 5.950 14,503 -0.02(-0.34%)
Jun 23, 2014 5.930 5.970 5.930 5.970 2,747 +0.01(+0.17%)
Jun 20, 2014 5.950 6.010 5.950 5.960 17,079 +0.04(+0.68%)
Jun 19, 2014 5.930 5.930 5.920 5.920 836 +0.17(+2.96%)
Jun 18, 2014 5.735 5.760 5.700 5.750 43,074 +0.07(+1.23%)
Jun 17, 2014 5.680 5.680 5.680 5.680 637 +0.04(+0.71%)
Jun 16, 2014 5.640 5.640 5.640 5.640 453 +0.01(+0.18%)
Jun 13, 2014 5.586 5.630 5.586 5.630 978 -0.01(-0.18%)
Jun 12, 2014 5.650 5.690 5.630 5.640 3,339 +0.10(+1.81%)
Jun 11, 2014 5.580 5.580 5.540 5.540 419 +0.04(+0.73%)
Jun 10, 2014 5.500 5.500 5.500 5.500 4,167 -0.02(-0.36%)
Jun 06, 2014 5.510 5.560 5.510 5.520 3,430 -0.02(-0.36%)
Jun 05, 2014 5.550 5.560 5.540 5.540 4,452 +0.02(+0.36%)
Jun 04, 2014 5.510 5.520 5.460 5.520 1,674 +0.02(+0.45%)
Jun 03, 2014 5.510 5.510 5.460 5.495 3,383 -0.08(-1.52%)
Jun 02, 2014 5.555 5.580 5.555 5.580 4,209 +0.07(+1.27%)
May 30, 2014 5.555 5.580 5.510 5.510 13,280 -0.04(-0.72%)
May 29, 2014 5.530 5.550 5.530 5.550 438 -0.03(-0.54%)
May 28, 2014 5.620 5.620 5.510 5.580 2,989 +0.00(+0.00%)
May 27, 2014 5.580 5.580 5.550 5.580 7,445 +0.10(+1.82%)
May 23, 2014 5.480 5.480 5.480 0 -0.05(-0.90%)
May 22, 2014 5.530 5.530 5.530 5.530 556 +0.05(+0.91%)
May 21, 2014 5.450 5.480 5.440 5.480 17,634 +0.05(+0.92%)
May 20, 2014 5.480 5.480 5.420 5.430 15,089 +0.03(+0.56%)
May 19, 2014 5.420 5.420 5.390 5.400 4,658 -0.04(-0.74%)
May 16, 2014 5.390 5.440 5.390 5.440 12,901 +0.05(+0.93%)
May 15, 2014 5.390 5.430 5.390 5.390 42,696 -0.01(-0.19%)
May 14, 2014 5.410 5.410 5.390 5.400 1,570 +0.05(+0.93%)
May 13, 2014 5.460 5.460 5.350 5.350 11,220 -0.02(-0.37%)
May 12, 2014 5.460 5.460 5.346 5.370 6,471 -0.20(-3.59%)
May 09, 2014 5.535 5.570 5.535 5.570 19,704 +0.02(+0.27%)
May 08, 2014 5.540 5.590 5.520 5.555 15,941 -0.04(-0.63%)
May 07, 2014 5.640 5.640 5.580 5.590 14,186 -0.03(-0.53%)
May 06, 2014 5.620 5.620 5.620 5.620 285 +0.00(+0.00%)
May 05, 2014 5.610 5.620 5.600 5.620 16,382 +0.01(+0.18%)
May 02, 2014 5.570 5.610 5.570 5.610 12,920 +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.