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, 2019 6.770 6.780 6.760 6.775 14,438 +0.01(+0.15%)
Apr 29, 2019 6.730 6.780 6.730 6.765 19,328 +0.01(+0.15%)
Apr 26, 2019 6.735 6.760 6.730 6.755 10,600 +0.05(+0.82%)
Apr 25, 2019 6.690 6.710 6.670 6.700 63,011 +0.08(+1.21%)
Apr 24, 2019 6.630 6.650 6.610 6.620 17,369 -0.12(-1.78%)
Apr 23, 2019 6.702 6.740 6.700 6.740 46,028 +0.06(+0.82%)
Apr 22, 2019 6.680 6.690 6.670 6.685 81,157 -0.12(-1.84%)
Apr 18, 2019 6.790 6.810 6.780 6.810 29,900 -0.04(-0.51%)
Apr 17, 2019 6.880 6.880 6.844 6.845 15,445 -0.07(-0.94%)
Apr 16, 2019 6.920 6.920 6.880 6.910 5,369 -0.07(-1.00%)
Apr 15, 2019 6.954 6.980 6.954 6.980 3,039 +0.08(+1.16%)
Apr 12, 2019 6.900 6.910 6.890 6.900 11,400 +0.04(+0.58%)
Apr 11, 2019 6.870 6.880 6.856 6.860 13,290 +0.06(+0.81%)
Apr 10, 2019 6.810 6.830 6.790 6.805 15,451 -0.00(-0.07%)
Apr 09, 2019 6.840 6.840 6.810 6.810 33,231 -0.06(-0.87%)
Apr 08, 2019 6.948 6.948 6.862 6.870 24,717 -0.08(-1.15%)
Apr 05, 2019 6.913 6.950 6.913 6.950 23,300 +0.02(+0.22%)
Apr 04, 2019 6.940 6.940 6.900 6.935 16,732 -0.04(-0.50%)
Apr 03, 2019 6.985 7.010 6.960 6.970 26,789 -0.04(-0.57%)
Apr 02, 2019 7.050 7.080 6.930 7.010 117,452 -0.04(-0.57%)
Apr 01, 2019 7.015 7.060 7.015 7.050 23,192 +0.08(+1.08%)
Mar 29, 2019 6.975 6.980 6.950 6.975 8,900 +0.09(+1.31%)
Mar 28, 2019 6.830 6.900 6.830 6.885 75,942 -0.03(-0.36%)
Mar 27, 2019 6.900 6.910 6.890 6.910 54,255 -0.08(-1.14%)
Mar 26, 2019 6.980 7.000 6.953 6.990 39,861 +0.13(+1.97%)
Mar 25, 2019 6.850 6.860 6.830 6.855 5,908 -0.14(-2.07%)
Mar 22, 2019 7.040 7.060 7.000 7.000 17,300 -0.08(-1.13%)
Mar 21, 2019 7.000 7.080 7.000 7.080 9,022 +0.05(+0.71%)
Mar 20, 2019 6.990 7.070 6.990 7.030 10,657 +0.06(+0.86%)
Mar 19, 2019 6.990 7.000 6.941 6.970 16,106 +0.02(+0.29%)
Mar 18, 2019 6.980 7.140 6.920 6.950 16,670 +0.04(+0.65%)
Mar 15, 2019 6.883 6.920 6.883 6.905 6,900 +0.04(+0.58%)
Mar 14, 2019 6.850 6.900 6.850 6.865 3,584 -0.11(-1.58%)
Mar 13, 2019 6.970 6.990 6.970 6.975 19,715 -0.12(-1.76%)
Mar 12, 2019 7.137 7.150 7.040 7.100 48,757 +0.11(+1.57%)
Mar 11, 2019 7.012 7.012 6.950 6.990 25,999 +0.15(+2.19%)
Mar 08, 2019 6.920 6.920 6.810 6.840 15,600 -0.07(-1.01%)
Mar 07, 2019 6.930 6.930 6.900 6.910 20,407 -0.04(-0.65%)
Mar 06, 2019 6.970 6.970 6.952 6.955 8,601 -0.08(-1.21%)
Mar 05, 2019 7.000 7.040 6.980 7.040 41,394 +0.12(+1.81%)
Mar 04, 2019 6.920 6.930 6.902 6.915 29,459 -0.03(-0.36%)
Mar 01, 2019 6.900 6.950 6.900 6.940 11,000 +0.02(+0.22%)
Feb 28, 2019 6.920 6.950 6.920 6.925 14,858 +0.01(+0.22%)
Feb 27, 2019 6.910 6.920 6.890 6.910 145,382 -0.10(-1.43%)
Feb 26, 2019 6.920 7.020 6.920 7.010 16,306 +0.05(+0.72%)
Feb 25, 2019 6.920 6.965 6.920 6.960 24,562 +0.04(+0.58%)
Feb 22, 2019 6.910 6.950 6.880 6.920 18,500 -0.00(-0.07%)
Feb 21, 2019 7.000 7.000 6.925 6.925 23,114 -0.12(-1.63%)
Feb 20, 2019 7.030 7.040 7.000 7.040 25,666 -0.01(-0.14%)
Feb 19, 2019 7.030 7.060 7.030 7.050 10,757 -0.04(-0.63%)
Feb 15, 2019 7.060 7.120 7.040 7.095 21,900 +0.09(+1.36%)
Feb 14, 2019 6.940 7.000 6.940 7.000 41,804 +0.00(+0.07%)
Feb 13, 2019 7.020 7.030 6.990 6.995 39,118 -0.01(-0.14%)
Feb 12, 2019 6.970 7.040 6.960 7.005 97,015 +0.16(+2.26%)
Feb 11, 2019 6.800 6.850 6.772 6.850 21,270 +0.05(+0.81%)
Feb 08, 2019 6.770 6.800 6.760 6.795 13,200 -0.17(-2.37%)
Feb 07, 2019 6.950 6.980 6.920 6.960 27,722 -0.08(-1.14%)
Feb 06, 2019 6.650 7.040 6.650 7.040 13,557 +0.25(+3.76%)
Feb 05, 2019 6.775 6.800 6.750 6.785 27,706 +0.04(+0.59%)
Feb 04, 2019 6.680 6.745 6.680 6.745 10,652 +0.12(+1.89%)
Feb 01, 2019 6.630 6.630 6.600 6.620 12,300 -0.14(-2.07%)
Jan 31, 2019 6.702 6.760 6.702 6.760 20,707 -0.02(-0.29%)
Jan 30, 2019 6.670 6.780 6.670 6.780 16,397 +0.10(+1.42%)
Jan 29, 2019 6.680 6.730 6.660 6.685 45,091 +0.00(+0.07%)
Jan 28, 2019 6.650 6.750 6.570 6.680 59,566 -0.00(-0.07%)
Jan 25, 2019 6.610 6.760 6.610 6.685 19,400 +0.01(+0.22%)
Jan 24, 2019 6.593 6.720 6.550 6.670 16,199 +0.08(+1.21%)
Jan 23, 2019 6.430 6.610 6.430 6.590 49,210 +0.08(+1.15%)
Jan 22, 2019 6.580 6.580 6.400 6.515 37,425 -0.07(-0.99%)
Jan 18, 2019 6.490 6.580 6.490 6.580 24,200 +0.05(+0.77%)
Jan 17, 2019 6.530 6.550 6.470 6.530 58,209 -0.03(-0.46%)
Jan 16, 2019 6.500 6.560 6.440 6.560 28,664 +0.09(+1.39%)
Jan 15, 2019 6.430 6.480 6.320 6.470 53,107 +0.11(+1.81%)
Jan 14, 2019 6.450 6.450 6.340 6.355 60,675 -0.02(-0.39%)
Jan 11, 2019 6.370 6.480 6.330 6.380 41,600 -0.04(-0.62%)
Jan 10, 2019 6.450 6.470 6.300 6.420 51,437 +0.02(+0.31%)
Jan 09, 2019 6.390 6.450 6.360 6.400 61,074 +0.05(+0.79%)
Jan 08, 2019 6.600 6.600 6.280 6.350 201,409 -0.05(-0.78%)
Jan 07, 2019 6.120 6.470 6.120 6.400 57,358 -0.00(-0.08%)
Jan 04, 2019 6.290 6.450 6.170 6.405 48,600 +0.12(+1.83%)
Jan 03, 2019 6.350 6.390 6.190 6.290 112,240 -0.10(-1.56%)
Jan 02, 2019 6.270 6.520 6.270 6.390 37,910 -0.17(-2.52%)
Dec 31, 2018 6.260 6.720 6.260 6.555 415,900 +0.25(+4.05%)
Dec 28, 2018 6.290 6.320 6.083 6.300 169,100 +0.18(+2.94%)
Dec 27, 2018 6.040 6.170 5.900 6.120 310,716 +0.04(+0.74%)
Dec 26, 2018 5.930 6.110 5.870 6.075 115,378 -0.03(-0.49%)
Dec 24, 2018 6.053 6.180 6.044 6.105 44,300 +0.07(+1.08%)
Dec 21, 2018 6.110 6.130 6.040 6.040 81,400 -0.12(-2.03%)
Dec 20, 2018 6.200 6.260 6.060 6.165 73,278 -0.07(-1.04%)
Dec 19, 2018 6.200 6.340 6.190 6.230 115,380 -0.05(-0.80%)
Dec 18, 2018 6.310 6.320 6.180 6.280 278,951 +0.07(+1.13%)
Dec 17, 2018 6.240 6.290 6.150 6.210 86,117 -0.07(-1.11%)
Dec 14, 2018 6.340 6.340 6.210 6.280 94,000 -0.08(-1.18%)
Dec 13, 2018 6.280 6.470 6.280 6.355 528,449 +0.09(+1.44%)
Dec 12, 2018 6.200 6.360 6.200 6.265 150,508 -0.11(-1.65%)
Dec 11, 2018 6.450 6.450 6.270 6.370 198,806 -0.18(-2.75%)
Dec 10, 2018 6.430 6.610 6.430 6.550 141,571 -0.04(-0.53%)
Dec 07, 2018 6.670 6.670 6.545 6.585 104,500 -0.08(-1.27%)
Dec 06, 2018 6.600 6.750 6.575 6.670 124,758 -0.17(-2.41%)
Dec 04, 2018 6.855 7.010 6.760 6.835 202,900 -0.08(-1.23%)
Dec 03, 2018 6.920 7.020 6.840 6.920 60,284 +0.17(+2.44%)
Nov 30, 2018 6.630 6.840 6.630 6.755 38,700 +0.01(+0.15%)
Nov 29, 2018 6.745 6.830 6.670 6.745 57,336 +0.01(+0.22%)
Nov 28, 2018 6.570 6.770 6.570 6.730 65,828 -0.00(-0.07%)
Nov 27, 2018 6.700 6.750 6.670 6.735 267,568 -0.06(-0.96%)
Nov 26, 2018 6.730 6.830 6.730 6.800 52,154 -0.03(-0.44%)
Nov 23, 2018 6.700 6.830 6.680 6.830 6,500 +0.08(+1.26%)
Nov 21, 2018 6.745 6.745 6.745 0 +0.10(+1.50%)
Nov 20, 2018 6.800 6.800 6.620 6.645 183,238 -0.09(-1.26%)
Nov 19, 2018 6.720 6.830 6.610 6.730 71,791 +0.01(+0.07%)
Nov 16, 2018 6.620 6.800 6.620 6.725 44,600 +0.06(+0.90%)
Nov 15, 2018 6.720 6.730 6.600 6.665 56,460 -0.00(-0.07%)
Nov 14, 2018 6.650 6.740 6.560 6.670 74,966 +0.03(+0.38%)
Nov 13, 2018 6.656 6.710 6.520 6.645 138,569 -0.02(-0.23%)
Nov 12, 2018 6.725 6.725 6.610 6.660 57,617 +0.05(+0.76%)
Nov 09, 2018 6.520 6.650 6.520 6.610 29,300 +0.03(+0.38%)
Nov 08, 2018 6.650 6.650 6.520 6.585 30,655 -0.06(-0.90%)
Nov 07, 2018 6.481 6.660 6.480 6.645 40,193 +0.08(+1.22%)
Nov 06, 2018 6.690 6.690 6.520 6.565 70,361 -0.06(-0.98%)
Nov 05, 2018 6.546 6.690 6.540 6.630 17,728 +0.01(+0.23%)
Nov 02, 2018 6.593 6.690 6.500 6.615 38,400 +0.11(+1.69%)
Nov 01, 2018 6.475 6.540 6.400 6.505 109,060 -0.02(-0.31%)
Oct 31, 2018 6.600 6.600 6.500 6.525 17,398 -0.10(-1.58%)
Oct 30, 2018 6.550 6.900 6.550 6.630 75,977 -0.18(-2.64%)
Oct 29, 2018 6.965 7.060 6.760 6.810 80,305 -0.15(-2.08%)
Oct 26, 2018 6.820 7.070 6.820 6.955 77,700 -0.05(-0.77%)
Oct 25, 2018 6.984 7.070 6.960 7.009 622,273 -0.17(-2.38%)
Oct 24, 2018 7.244 7.370 7.140 7.180 580,542 -0.33(-4.46%)
Oct 23, 2018 7.450 7.560 7.350 7.515 29,107 -0.25(-3.16%)
Oct 22, 2018 7.808 7.850 7.670 7.760 8,940 -0.02(-0.26%)
Oct 19, 2018 7.785 7.820 7.740 7.780 11,000 -0.00(-0.06%)
Oct 18, 2018 7.830 7.840 7.710 7.785 10,047 -0.02(-0.26%)
Oct 17, 2018 7.920 7.920 7.770 7.805 41,982 -0.08(-1.01%)
Oct 16, 2018 7.800 7.910 7.740 7.885 62,420 +0.12(+1.61%)
Oct 15, 2018 7.708 7.780 7.708 7.760 8,095 -0.03(-0.39%)
Oct 12, 2018 8.000 8.000 7.775 7.790 43,800 +0.07(+0.91%)
Oct 11, 2018 7.880 7.880 7.715 7.720 30,311 -0.31(-3.86%)
Oct 10, 2018 7.940 8.100 7.870 8.030 11,788 -0.04(-0.50%)
Oct 09, 2018 7.920 8.150 7.920 8.070 17,020 +0.01(+0.12%)
Oct 08, 2018 7.995 8.130 7.980 8.060 4,323 -0.04(-0.49%)
Oct 05, 2018 8.170 8.170 8.020 8.100 4,900 -0.06(-0.80%)
Oct 04, 2018 8.110 8.268 8.110 8.165 12,346 -0.05(-0.55%)
Oct 03, 2018 8.050 8.290 8.050 8.210 8,145 -0.09(-1.08%)
Oct 02, 2018 8.150 8.360 8.150 8.300 6,880 -0.06(-0.72%)
Oct 01, 2018 8.240 8.450 8.240 8.360 7,791 +0.10(+1.21%)
Sep 28, 2018 8.280 8.280 8.240 8.260 7,400 -0.18(-2.13%)
Sep 27, 2018 8.470 8.500 8.390 8.440 115,984 -0.11(-1.29%)
Sep 26, 2018 8.500 8.570 8.430 8.550 4,789 +0.06(+0.71%)
Sep 25, 2018 8.450 8.500 8.420 8.490 5,527 +0.13(+1.56%)
Sep 24, 2018 8.420 8.420 8.324 8.360 9,627 +0.01(+0.12%)
Sep 21, 2018 8.375 8.430 8.350 8.350 7,200 -0.03(-0.30%)
Sep 20, 2018 8.430 8.430 8.320 8.375 15,836 -0.06(-0.71%)
Sep 19, 2018 8.270 8.513 8.270 8.435 16,564 +0.22(+2.68%)
Sep 18, 2018 8.010 8.240 8.010 8.215 14,472 +0.11(+1.36%)
Sep 17, 2018 8.116 8.150 8.000 8.105 8,545 +0.05(+0.62%)
Sep 14, 2018 8.030 8.100 7.920 8.055 7,800 +0.00(+0.06%)
Sep 13, 2018 8.120 8.120 7.880 8.050 4,938 +0.20(+2.55%)
Sep 12, 2018 7.845 7.950 7.810 7.850 4,719 +0.02(+0.26%)
Sep 11, 2018 7.680 7.890 7.680 7.830 31,918 -0.05(-0.63%)
Sep 10, 2018 7.820 7.910 7.810 7.880 5,003 +0.07(+0.90%)
Sep 07, 2018 7.690 7.930 7.690 7.810 6,900 -0.10(-1.26%)
Sep 06, 2018 7.760 7.945 7.760 7.910 16,393 +0.02(+0.25%)
Sep 05, 2018 7.835 7.940 7.780 7.890 18,536 +0.08(+1.02%)
Sep 04, 2018 7.870 7.870 7.670 7.810 7,179 -0.18(-2.25%)
Aug 31, 2018 7.990 7.990 7.990 0 +0.03(+0.31%)
Aug 30, 2018 8.020 8.020 7.810 7.965 5,643 +0.04(+0.44%)
Aug 29, 2018 7.570 8.050 7.570 7.930 5,068 +0.02(+0.32%)
Aug 28, 2018 7.795 7.920 7.795 7.905 12,133 +0.02(+0.19%)
Aug 27, 2018 7.875 7.990 7.770 7.890 3,909 +0.05(+0.64%)
Aug 24, 2018 7.660 7.910 7.660 7.840 27,600 +0.04(+0.51%)
Aug 23, 2018 7.780 7.800 7.760 7.800 6,706 +0.01(+0.13%)
Aug 22, 2018 7.800 7.880 7.710 7.790 6,823 +0.07(+0.91%)
Aug 21, 2018 7.770 7.790 7.720 7.720 14,870 -0.04(-0.45%)
Aug 20, 2018 7.760 7.760 7.710 7.755 6,235 -0.01(-0.19%)
Aug 17, 2018 7.690 7.780 7.690 7.770 3,200 +0.08(+1.04%)
Aug 16, 2018 7.714 7.720 7.650 7.690 19,935 +0.05(+0.65%)
Aug 15, 2018 7.610 7.660 7.600 7.640 15,860 -0.18(-2.30%)
Aug 14, 2018 7.815 7.830 7.780 7.820 14,162 -0.01(-0.13%)
Aug 13, 2018 7.870 7.870 7.790 7.830 9,065 -0.05(-0.63%)
Aug 10, 2018 7.878 7.920 7.850 7.880 21,200 -0.21(-2.60%)
Aug 09, 2018 8.100 8.100 8.090 8.090 4,564 -0.03(-0.37%)
Aug 08, 2018 8.150 8.150 8.070 8.120 10,474 -0.09(-1.10%)
Aug 07, 2018 8.230 8.310 8.200 8.210 27,051 +0.08(+0.98%)
Aug 06, 2018 8.200 8.200 8.120 8.130 14,531 -0.01(-0.12%)
Aug 03, 2018 8.140 8.140 8.100 8.140 7,200 -0.01(-0.12%)
Aug 02, 2018 8.150 8.160 8.120 8.150 11,448 -0.08(-0.97%)
Aug 01, 2018 8.330 8.330 8.090 8.230 21,730 -0.18(-2.20%)
Jul 31, 2018 8.450 8.520 8.365 8.415 22,269 -0.02(-0.18%)
Jul 30, 2018 8.490 8.490 8.430 8.430 6,269 +0.09(+1.08%)
Jul 27, 2018 8.210 8.370 8.210 8.340 5,500 +0.58(+7.53%)
Jun 29, 2018 7.756 7.756 7.756 0 +0.03(+0.44%)
Jun 28, 2018 7.730 7.810 7.690 7.723 5,709 -0.02(-0.23%)
Jun 27, 2018 7.580 7.760 7.580 7.740 10,111 -0.09(-1.15%)
Jun 26, 2018 7.804 7.927 7.804 7.830 3,700 +0.12(+1.62%)
Jun 25, 2018 7.780 7.780 7.705 7.705 3,601 -0.04(-0.58%)
Jun 22, 2018 7.800 7.810 7.740 7.750 5,162 +0.02(+0.26%)
Jun 21, 2018 7.830 7.830 7.660 7.730 11,908 -0.15(-1.90%)
Jun 20, 2018 7.769 7.880 7.760 7.880 2,660 +0.03(+0.38%)
Jun 19, 2018 7.850 7.880 7.840 7.850 65,093 -0.23(-2.85%)
Jun 18, 2018 8.080 8.080 8.040 8.080 6,984 -0.05(-0.62%)
Jun 15, 2018 8.100 8.133 8.100 8.130 2,253 -0.07(-0.85%)
Jun 14, 2018 8.040 8.200 8.040 8.200 2,168 -0.08(-0.97%)
Jun 13, 2018 8.250 8.280 8.190 8.280 4,002 -0.07(-0.81%)
Jun 12, 2018 8.375 8.375 8.348 8.348 2,795 -0.07(-0.86%)
Jun 11, 2018 8.430 8.430 8.320 8.420 111,896 +0.06(+0.72%)
Jun 08, 2018 8.350 8.360 8.310 8.360 11,028 -0.06(-0.71%)
Jun 07, 2018 8.470 8.470 8.390 8.420 8,375 +0.15(+1.83%)
Jun 06, 2018 8.238 8.290 8.238 8.269 62,913 -0.04(-0.42%)
Jun 05, 2018 8.340 8.340 8.304 8.304 2,805 +0.01(+0.11%)
Jun 04, 2018 8.300 8.350 8.295 8.295 2,110 +0.12(+1.53%)
Jun 01, 2018 8.170 8.170 8.140 8.170 4,185 +0.04(+0.54%)
May 31, 2018 8.155 8.170 8.100 8.126 5,637 +0.06(+0.79%)
May 30, 2018 7.990 8.080 7.990 8.062 2,038 +0.02(+0.28%)
May 29, 2018 8.172 8.175 8.040 8.040 16,462 -0.23(-2.74%)
May 25, 2018 8.266 8.266 8.266 0 -0.08(-0.91%)
May 24, 2018 8.294 8.350 8.294 8.342 1,725 -0.12(-1.39%)
May 23, 2018 8.480 8.480 8.320 8.460 3,975 -0.14(-1.63%)
May 22, 2018 8.460 8.620 8.460 8.600 2,917 -0.11(-1.26%)
May 21, 2018 8.680 8.720 8.680 8.710 4,628 +0.27(+3.17%)
May 18, 2018 8.460 8.480 8.442 8.442 6,437 -0.17(-1.95%)
May 17, 2018 8.610 8.610 8.610 8.610 347 +0.08(+0.94%)
May 16, 2018 8.550 8.550 8.490 8.530 2,951 -0.11(-1.27%)
May 15, 2018 8.657 8.660 8.620 8.640 3,593 -0.16(-1.82%)
May 14, 2018 8.800 8.820 8.800 8.800 2,374 +0.03(+0.34%)
May 11, 2018 8.738 8.780 8.727 8.770 1,208 +0.05(+0.63%)
May 10, 2018 8.810 8.810 8.715 8.715 4,859 +0.06(+0.68%)
May 09, 2018 8.750 8.750 8.630 8.656 3,802 +0.06(+0.65%)
May 08, 2018 8.500 8.600 8.450 8.600 9,659 +0.42(+5.15%)
May 07, 2018 8.300 8.300 8.170 8.179 8,076 -0.12(-1.46%)
May 04, 2018 8.170 8.310 8.170 8.300 9,005 +0.04(+0.48%)
May 03, 2018 8.200 8.260 8.200 8.260 6,184 +0.07(+0.85%)
May 02, 2018 8.250 8.270 8.190 8.190 6,696 +0.01(+0.12%)
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.