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 28, 2023 7.260 7.260 7.260 7.260 186 -0.08(-1.09%)
Apr 27, 2023 7.440 7.440 7.340 7.340 1,813 +0.03(+0.41%)
Apr 26, 2023 7.390 7.410 7.310 7.310 10,866 +0.02(+0.27%)
Apr 25, 2023 7.290 7.290 7.290 7.290 415 -0.05(-0.68%)
Apr 20, 2023 7.340 12 +0.00(+0.00%)
Apr 18, 2023 7.340 41 +0.00(+0.00%)
Apr 17, 2023 7.340 7.340 7.340 7.340 191 -0.12(-1.67%)
Apr 14, 2023 7.465 7.465 7.465 7.465 369 -0.11(-1.39%)
Apr 13, 2023 7.568 7.570 7.568 7.570 396 +0.18(+2.44%)
Apr 12, 2023 7.390 7.390 7.390 7.390 222 +0.13(+1.79%)
Apr 11, 2023 7.180 7.260 7.180 7.260 1,812 +0.01(+0.14%)
Apr 10, 2023 7.250 7.250 7.250 7.250 335 -0.02(-0.24%)
Apr 06, 2023 7.268 7.268 7.268 7.268 423 -0.19(-2.57%)
Apr 05, 2023 7.459 7.459 7.459 7.459 284 +0.03(+0.39%)
Apr 04, 2023 7.440 7.440 7.430 7.430 813 -0.04(-0.50%)
Apr 03, 2023 7.468 7.468 7.468 7.468 23,479 +0.06(+0.76%)
Mar 31, 2023 7.380 7.412 7.380 7.412 2,711 +0.04(+0.56%)
Mar 30, 2023 7.400 7.400 7.370 7.370 522 +0.17(+2.36%)
Mar 29, 2023 7.200 7.200 7.200 7.200 4,272 -0.02(-0.24%)
Mar 27, 2023 7.218 24 -0.02(-0.31%)
Mar 24, 2023 7.330 7.330 7.240 7.240 3,839 -0.05(-0.69%)
Mar 23, 2023 7.300 7.314 7.270 7.290 20,618 +0.09(+1.25%)
Mar 22, 2023 7.270 7.270 7.085 7.200 2,664 -0.07(-0.96%)
Mar 21, 2023 7.270 7.270 7.270 7.270 312 +0.07(+0.97%)
Mar 20, 2023 7.272 7.272 7.130 7.200 1,990 +0.12(+1.69%)
Mar 17, 2023 7.160 7.195 7.080 7.080 3,871 -0.03(-0.42%)
Mar 16, 2023 7.123 7.180 7.010 7.110 4,431 +0.01(+0.14%)
Mar 15, 2023 7.095 7.140 7.005 7.100 1,384 -0.12(-1.66%)
Mar 14, 2023 7.170 7.220 7.020 7.220 1,180 +0.08(+1.12%)
Mar 13, 2023 7.202 7.270 7.140 7.140 1,721 -0.09(-1.24%)
Mar 10, 2023 7.230 7.440 7.230 7.230 989 -0.10(-1.36%)
Mar 08, 2023 7.330 108 -0.05(-0.68%)
Mar 07, 2023 7.380 7.380 7.380 7.380 600 +0.04(+0.54%)
Mar 06, 2023 7.470 7.470 7.340 7.340 6,678 -0.08(-1.01%)
Mar 03, 2023 7.415 7.420 7.415 7.415 353 +0.09(+1.30%)
Mar 01, 2023 7.320 161 -0.02(-0.27%)
Feb 28, 2023 7.300 7.340 7.300 7.340 3,776 -0.04(-0.54%)
Feb 27, 2023 7.380 7.380 7.380 7.380 384 -0.04(-0.61%)
Feb 23, 2023 7.425 94 -0.04(-0.47%)
Feb 22, 2023 7.460 7.460 7.460 7.460 324 +0.03(+0.34%)
Feb 21, 2023 7.377 7.435 7.377 7.435 1,534 +0.21(+2.98%)
Feb 17, 2023 7.230 7.230 7.110 7.220 1,376 -0.06(-0.82%)
Feb 15, 2023 7.280 508 +0.05(+0.71%)
Feb 14, 2023 7.200 7.310 7.200 7.229 13,847 -0.09(-1.24%)
Feb 13, 2023 7.280 7.370 7.280 7.320 2,170 -0.04(-0.54%)
Feb 09, 2023 7.360 301 -0.02(-0.27%)
Feb 08, 2023 7.230 7.380 7.210 7.380 7,458 +0.37(+5.28%)
Feb 07, 2023 7.010 7.100 7.010 7.010 1,617 -0.17(-2.30%)
Feb 06, 2023 7.175 7.263 7.115 7.175 2,638 -0.07(-0.96%)
Feb 02, 2023 7.245 203 +0.01(+0.12%)
Feb 01, 2023 7.236 7.236 7.236 7.236 1,322 -0.07(-1.01%)
Jan 31, 2023 7.280 7.310 7.280 7.310 20,538 -0.05(-0.68%)
Jan 27, 2023 7.360 142 +0.19(+2.65%)
Jan 26, 2023 7.180 7.200 7.170 7.170 3,379 -0.07(-0.90%)
Jan 25, 2023 7.192 7.235 7.170 7.235 1,624 +0.22(+3.06%)
Jan 24, 2023 7.062 7.076 7.020 7.020 2,884 +0.00(+0.00%)
Jan 23, 2023 7.020 7.020 7.020 7.020 469 -0.09(-1.27%)
Jan 20, 2023 7.110 7.110 7.100 7.110 9,814 +0.21(+3.10%)
Jan 19, 2023 6.855 6.930 6.855 6.896 5,175 -0.05(-0.77%)
Jan 18, 2023 6.945 6.950 6.945 6.950 819 +0.03(+0.49%)
Jan 17, 2023 6.916 6.950 6.916 6.916 515 -0.03(-0.49%)
Jan 13, 2023 6.950 6.950 6.950 6.950 541 +0.00(+0.00%)
Jan 12, 2023 6.855 6.950 6.850 6.950 1,525 +0.19(+2.81%)
Jan 11, 2023 6.760 6.760 6.760 6.760 1,219 +0.00(+0.00%)
Jan 10, 2023 6.885 6.933 6.760 6.760 1,355 -0.05(-0.73%)
Jan 09, 2023 6.950 6.950 6.650 6.810 8,025 +0.05(+0.74%)
Jan 06, 2023 6.850 6.850 6.690 6.760 5,687 -0.09(-1.31%)
Jan 05, 2023 6.580 6.850 6.580 6.850 49,518 +0.33(+5.06%)
Jan 04, 2023 6.430 6.615 6.430 6.520 3,021 -0.15(-2.25%)
Jan 03, 2023 6.740 6.830 6.510 6.670 5,564 +0.16(+2.46%)
Dec 30, 2022 6.550 6.585 6.510 6.510 4,719 -0.07(-1.06%)
Dec 29, 2022 6.680 6.680 6.570 6.580 4,534 -0.14(-2.08%)
Dec 28, 2022 6.570 6.720 6.570 6.720 3,048 +0.15(+2.28%)
Dec 27, 2022 6.510 6.900 6.510 6.570 1,600 -0.12(-1.74%)
Dec 23, 2022 6.670 6.715 6.620 6.686 2,265 -0.08(-1.24%)
Dec 22, 2022 6.785 6.785 6.770 6.770 3,549 +0.18(+2.73%)
Dec 21, 2022 6.655 6.655 6.590 6.590 4,875 -0.22(-3.23%)
Dec 20, 2022 6.755 6.810 6.755 6.810 1,264 +0.12(+1.87%)
Dec 19, 2022 6.712 6.712 6.685 6.685 1,394 +0.03(+0.53%)
Dec 16, 2022 6.674 6.674 6.650 6.650 2,140 -0.10(-1.42%)
Dec 15, 2022 6.700 6.746 6.660 6.746 2,174 -0.18(-2.66%)
Dec 14, 2022 6.790 6.930 6.780 6.930 2,318 +0.16(+2.36%)
Dec 13, 2022 6.713 6.770 6.630 6.770 4,712 +0.18(+2.73%)
Dec 12, 2022 6.670 6.700 6.590 6.590 1,751 -0.03(-0.45%)
Dec 09, 2022 6.610 6.620 6.600 6.620 2,555 -0.11(-1.64%)
Dec 08, 2022 6.645 6.731 6.550 6.731 1,074 +0.10(+1.52%)
Dec 07, 2022 6.543 6.630 6.532 6.630 1,113 +0.07(+1.07%)
Dec 05, 2022 6.560 94 +0.00(+0.00%)
Dec 02, 2022 6.670 6.722 6.560 6.560 5,272 -0.11(-1.65%)
Dec 01, 2022 6.755 6.755 6.600 6.670 3,253 +0.04(+0.53%)
Nov 30, 2022 6.640 6.640 6.635 6.635 634 +0.09(+1.45%)
Nov 29, 2022 6.660 6.740 6.540 6.540 2,601 -0.05(-0.76%)
Nov 28, 2022 6.820 6.820 6.590 6.590 2,280 +0.07(+1.07%)
Nov 23, 2022 6.520 176 +0.07(+1.16%)
Nov 22, 2022 6.425 6.470 6.380 6.445 5,509 +0.02(+0.31%)
Nov 21, 2022 6.170 6.425 6.170 6.425 1,603 -0.00(-0.08%)
Nov 18, 2022 6.660 6.660 6.360 6.430 1,846 +0.00(+0.08%)
Nov 17, 2022 6.425 6.425 6.320 6.425 4,225 +0.14(+2.31%)
Nov 16, 2022 6.320 6.365 6.280 6.280 15,885 -0.21(-3.31%)
Nov 15, 2022 6.495 6.495 6.310 6.495 2,093 +0.17(+2.77%)
Nov 14, 2022 6.590 6.590 6.320 6.320 2,372 +0.06(+0.96%)
Nov 11, 2022 6.355 6.360 6.260 6.260 2,147 -0.05(-0.79%)
Nov 10, 2022 6.158 6.310 6.158 6.310 4,198 +0.31(+5.17%)
Nov 09, 2022 5.970 6.005 5.950 6.000 3,291 -0.00(-0.08%)
Nov 08, 2022 5.990 6.005 5.870 6.005 1,385 +0.16(+2.74%)
Nov 07, 2022 5.690 6.050 5.690 5.845 9,367 +0.17(+3.09%)
Nov 04, 2022 5.765 5.850 5.670 5.670 3,529 -0.18(-3.08%)
Nov 03, 2022 5.940 5.940 5.850 5.850 5,016 +0.03(+0.52%)
Nov 02, 2022 5.950 5.950 5.820 5.820 10,392 -0.39(-6.36%)
Nov 01, 2022 6.215 6.250 6.200 6.215 2,479 -0.08(-1.19%)
Oct 31, 2022 6.230 6.380 6.200 6.290 5,862 +0.14(+2.28%)
Oct 28, 2022 6.135 6.150 6.040 6.150 5,244 -0.12(-1.91%)
Oct 27, 2022 6.320 6.440 6.270 6.270 2,872 -0.05(-0.79%)
Oct 26, 2022 6.295 6.356 6.295 6.320 1,665 +0.10(+1.53%)
Oct 25, 2022 6.225 6.225 6.225 6.225 776 +0.14(+2.38%)
Oct 24, 2022 6.080 305 +0.04(+0.66%)
Oct 21, 2022 6.000 6.195 5.940 6.040 5,751 +0.06(+1.00%)
Oct 20, 2022 6.075 6.075 5.980 5.980 1,893 -0.07(-1.16%)
Oct 19, 2022 5.980 6.270 5.980 6.050 7,555 +0.01(+0.17%)
Oct 18, 2022 6.109 6.175 6.000 6.040 1,278 -0.07(-1.06%)
Oct 17, 2022 6.000 6.150 6.000 6.105 5,504 +0.04(+0.66%)
Oct 14, 2022 6.075 6.090 6.050 6.065 4,138 -0.11(-1.78%)
Oct 13, 2022 6.060 6.175 6.060 6.175 1,405 +0.08(+1.40%)
Oct 12, 2022 6.170 6.250 6.090 6.090 3,713 -0.34(-5.29%)
Oct 11, 2022 6.124 6.430 6.124 6.430 2,172 -0.08(-1.23%)
Oct 10, 2022 6.260 6.530 6.210 6.510 7,618 +0.22(+3.50%)
Oct 07, 2022 6.290 6.370 6.290 6.290 8,174 -0.14(-2.18%)
Oct 06, 2022 6.370 6.490 6.370 6.430 4,509 +0.12(+1.90%)
Oct 05, 2022 6.513 6.513 6.310 6.310 4,003 -0.07(-1.15%)
Oct 04, 2022 6.370 6.405 6.370 6.383 3,029 +0.22(+3.62%)
Oct 03, 2022 6.172 6.275 6.160 6.160 2,051 -0.07(-1.12%)
Sep 30, 2022 6.220 6.320 6.175 6.230 3,552 -0.17(-2.66%)
Sep 29, 2022 6.290 6.400 6.222 6.400 2,606 +0.28(+4.58%)
Sep 28, 2022 6.200 6.215 6.090 6.120 3,217 +0.06(+0.99%)
Sep 27, 2022 6.260 6.260 6.050 6.060 4,113 -0.18(-2.88%)
Sep 26, 2022 6.255 6.260 6.227 6.240 8,473 -0.09(-1.42%)
Sep 23, 2022 6.495 6.495 6.310 6.330 8,241 -0.20(-3.11%)
Sep 22, 2022 6.525 6.600 6.400 6.533 12,656 +0.19(+3.04%)
Sep 21, 2022 6.403 6.514 6.340 6.340 5,488 -0.26(-3.94%)
Sep 20, 2022 6.610 6.720 6.600 6.600 3,569 -0.13(-1.95%)
Sep 19, 2022 6.680 6.731 6.655 6.731 4,859 +0.15(+2.22%)
Sep 16, 2022 6.570 6.636 6.570 6.585 41,864 +0.03(+0.46%)
Sep 15, 2022 6.665 6.665 6.540 6.555 2,503 +0.01(+0.23%)
Sep 14, 2022 6.650 6.650 6.540 6.540 26,646 +0.02(+0.31%)
Sep 13, 2022 6.650 6.710 6.520 6.520 9,457 -0.23(-3.34%)
Sep 12, 2022 6.820 6.820 6.690 6.745 9,466 -0.05(-0.81%)
Sep 09, 2022 6.805 6.805 6.800 6.800 622 +0.06(+0.89%)
Sep 08, 2022 6.640 6.750 6.640 6.740 2,330 +0.17(+2.59%)
Sep 07, 2022 6.585 6.585 6.470 6.570 5,545 -0.04(-0.61%)
Sep 06, 2022 6.675 6.680 6.610 6.610 1,388 -0.26(-3.78%)
Sep 02, 2022 6.765 6.890 6.640 6.870 3,668 +0.21(+3.15%)
Sep 01, 2022 6.790 6.790 6.660 6.660 903 -0.10(-1.55%)
Aug 31, 2022 6.760 6.790 6.730 6.765 3,107 -0.20(-2.94%)
Aug 30, 2022 6.896 6.970 6.720 6.970 5,226 +0.18(+2.65%)
Aug 29, 2022 6.920 6.920 6.790 6.790 4,058 -0.19(-2.72%)
Aug 26, 2022 7.060 7.110 6.980 6.980 3,024 -0.15(-2.10%)
Aug 25, 2022 7.011 7.130 7.011 7.130 1,106 +0.07(+0.99%)
Aug 24, 2022 7.061 7.085 6.980 7.060 1,131 +0.06(+0.84%)
Aug 23, 2022 6.980 7.160 6.980 7.001 3,156 -0.07(-1.00%)
Aug 22, 2022 7.060 7.150 7.060 7.072 4,058 -0.27(-3.65%)
Aug 18, 2022 7.340 363 -0.03(-0.41%)
Aug 17, 2022 7.350 7.375 7.340 7.370 4,204 +0.09(+1.24%)
Aug 16, 2022 7.180 7.350 7.180 7.280 5,180 -0.24(-3.19%)
Aug 15, 2022 7.360 7.543 7.360 7.520 2,303 +0.16(+2.17%)
Aug 12, 2022 7.503 7.503 7.360 7.360 5,306 +0.13(+1.80%)
Aug 11, 2022 7.310 7.420 7.230 7.230 9,638 +0.11(+1.54%)
Aug 10, 2022 7.125 7.230 7.120 7.120 4,711 +0.14(+2.01%)
Aug 09, 2022 7.210 7.210 6.980 6.980 79,600 -0.04(-0.64%)
Aug 08, 2022 7.090 7.090 6.910 7.025 1,323 +0.07(+0.93%)
Aug 05, 2022 6.970 7.021 6.790 6.960 2,534 -0.17(-2.38%)
Aug 04, 2022 7.130 7.130 7.000 7.130 1,347 +0.11(+1.57%)
Aug 03, 2022 6.970 7.025 6.970 7.020 6,145 -0.22(-2.97%)
Aug 02, 2022 7.239 7.270 7.170 7.235 2,078 -0.04(-0.62%)
Aug 01, 2022 7.440 7.440 7.130 7.280 26,598 +0.05(+0.69%)
Jul 29, 2022 7.100 7.230 7.100 7.230 4,735 +0.06(+0.84%)
Jul 28, 2022 6.950 7.250 6.950 7.170 3,770 +0.00(+0.00%)
Jul 27, 2022 6.940 7.170 6.940 7.170 2,972 +0.19(+2.72%)
Jul 26, 2022 7.080 7.180 6.970 6.980 4,301 -0.23(-3.19%)
Jul 25, 2022 7.240 7.240 6.930 7.210 5,757 +0.20(+2.85%)
Jul 22, 2022 7.135 7.135 6.960 7.010 6,552 +0.10(+1.45%)
Jul 21, 2022 7.025 7.150 6.870 6.910 6,405 -0.17(-2.38%)
Jul 20, 2022 7.025 7.140 7.020 7.079 2,810 +0.27(+4.02%)
Jul 19, 2022 6.610 6.838 6.610 6.805 16,687 +0.22(+3.42%)
Jul 18, 2022 6.640 6.770 6.580 6.580 10,041 -0.00(-0.08%)
Jul 15, 2022 6.545 6.625 6.530 6.585 13,409 +0.01(+0.23%)
Jul 14, 2022 6.543 6.630 6.520 6.570 7,151 -0.07(-1.05%)
Jul 13, 2022 6.645 6.690 6.530 6.640 6,900 -0.31(-4.39%)
Jul 12, 2022 6.990 6.990 6.920 6.945 4,177 +0.10(+1.39%)
Jul 11, 2022 6.840 6.987 6.840 6.850 4,650 -0.03(-0.41%)
Jul 08, 2022 6.790 7.190 6.790 6.878 5,524 -0.04(-0.61%)
Jul 07, 2022 6.995 7.059 6.860 6.920 6,552 +0.10(+1.47%)
Jul 06, 2022 6.905 6.920 6.810 6.820 3,995 +0.01(+0.15%)
Jul 05, 2022 6.890 6.890 6.670 6.810 6,214 -0.25(-3.54%)
Jul 01, 2022 7.160 7.160 6.790 7.060 2,836 +0.18(+2.62%)
Jun 30, 2022 7.120 7.120 6.880 6.880 2,428 -0.16(-2.27%)
Jun 29, 2022 7.226 7.226 6.841 7.040 6,762 -0.25(-3.43%)
Jun 28, 2022 7.160 7.590 7.160 7.290 6,181 -0.02(-0.27%)
Jun 27, 2022 7.345 7.430 7.250 7.310 6,015 +0.12(+1.67%)
Jun 24, 2022 7.010 7.450 7.010 7.190 3,810 +0.06(+0.84%)
Jun 23, 2022 7.118 7.227 7.040 7.130 19,721 +0.06(+0.85%)
Jun 22, 2022 7.125 7.279 6.970 7.070 6,817 -0.16(-2.21%)
Jun 21, 2022 7.110 7.370 7.110 7.230 12,282 +0.02(+0.28%)
Jun 17, 2022 7.000 7.430 7.000 7.210 5,485 -0.15(-2.04%)
Jun 16, 2022 7.610 7.610 7.250 7.360 7,460 -0.04(-0.54%)
Jun 15, 2022 7.292 7.640 7.220 7.400 5,196 +0.03(+0.41%)
Jun 14, 2022 7.388 7.554 7.280 7.370 5,104 -0.01(-0.14%)
Jun 13, 2022 7.494 7.560 7.380 7.380 2,140 -0.14(-1.86%)
Jun 10, 2022 7.575 7.575 7.520 7.520 1,486 -0.17(-2.21%)
Jun 08, 2022 7.690 464 +0.06(+0.79%)
Jun 07, 2022 7.680 7.760 7.630 7.630 3,391 -0.12(-1.55%)
Jun 06, 2022 7.730 7.810 7.690 7.750 1,772 +0.08(+1.04%)
Jun 03, 2022 7.670 7.670 7.670 7.670 1,810 +0.03(+0.33%)
Jun 02, 2022 7.600 7.670 7.600 7.645 5,032 +0.06(+0.86%)
Jun 01, 2022 7.700 7.700 7.570 7.580 8,318 +0.07(+0.86%)
May 31, 2022 7.504 7.515 7.450 7.515 3,384 -0.19(-2.47%)
May 27, 2022 7.695 7.705 7.620 7.705 4,428 +0.18(+2.39%)
May 26, 2022 7.510 7.525 7.510 7.525 1,389 +0.22(+2.94%)
May 25, 2022 7.360 7.410 7.310 7.310 3,865 -0.03(-0.41%)
May 24, 2022 7.460 7.524 7.320 7.340 4,343 -0.13(-1.74%)
May 23, 2022 7.505 7.550 7.470 7.470 7,910 -0.01(-0.13%)
May 20, 2022 7.475 7.480 7.370 7.480 3,220 +0.14(+1.91%)
May 19, 2022 7.390 7.460 7.330 7.340 4,774 +0.09(+1.24%)
May 18, 2022 7.395 7.395 7.250 7.250 12,647 -0.05(-0.68%)
May 17, 2022 7.300 7.370 7.300 7.300 7,062 -0.17(-2.22%)
May 16, 2022 7.415 7.470 7.415 7.465 5,991 +0.02(+0.21%)
May 13, 2022 7.504 7.590 7.450 7.450 2,170 -0.04(-0.48%)
May 12, 2022 7.435 7.550 7.330 7.486 4,714 +0.29(+3.97%)
May 11, 2022 7.280 7.380 7.200 7.200 2,712 -0.38(-5.01%)
May 10, 2022 7.600 7.600 7.350 7.580 9,872 +0.23(+3.13%)
May 09, 2022 7.350 7.532 7.350 7.350 3,199 -0.10(-1.28%)
May 06, 2022 7.432 7.450 7.380 7.445 2,664 +0.10(+1.29%)
May 05, 2022 7.565 7.770 7.330 7.350 2,064 -0.24(-3.16%)
May 04, 2022 7.460 7.690 7.400 7.590 4,293 +0.09(+1.27%)
May 03, 2022 7.261 7.540 7.260 7.495 14,614 +0.12(+1.56%)
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.