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 (%)
Jun 29, 2012 6.650 6.710 6.650 6.700 34,808 +0.30(+4.69%)
Jun 28, 2012 6.500 6.500 6.350 6.400 25,268 -0.07(-1.08%)
Jun 27, 2012 6.650 6.650 6.470 6.470 26,111 -0.19(-2.85%)
Jun 26, 2012 6.750 6.750 6.650 6.660 59,763 -0.22(-3.20%)
Jun 25, 2012 6.760 6.880 6.760 6.880 38,990 -0.02(-0.29%)
Jun 22, 2012 6.820 6.900 6.820 6.900 47,963 +0.04(+0.58%)
Jun 21, 2012 6.940 6.940 6.850 6.860 37,628 -0.18(-2.56%)
Jun 20, 2012 7.000 7.050 6.980 7.040 11,142 +0.02(+0.28%)
Jun 19, 2012 6.950 7.050 6.950 7.020 21,590 +0.17(+2.48%)
Jun 18, 2012 6.820 6.900 6.820 6.850 11,204 +0.08(+1.18%)
Jun 15, 2012 6.670 6.800 6.670 6.770 30,095 +0.01(+0.15%)
Jun 14, 2012 6.720 6.760 6.700 6.760 51,198 +0.10(+1.50%)
Jun 13, 2012 6.680 6.830 6.660 6.660 20,288 -0.11(-1.62%)
Jun 12, 2012 6.720 6.810 6.720 6.770 25,618 +0.14(+2.11%)
Jun 11, 2012 6.700 6.700 6.620 6.630 16,499 +0.02(+0.30%)
Jun 08, 2012 6.570 6.610 6.530 6.610 24,038 -0.17(-2.51%)
Jun 07, 2012 6.770 6.790 6.730 6.780 23,667 -0.03(-0.44%)
Jun 06, 2012 6.770 6.810 6.680 6.810 50,942 +0.19(+2.87%)
Jun 05, 2012 6.480 6.620 6.480 6.620 68,723 +0.16(+2.48%)
Jun 04, 2012 6.420 6.550 6.390 6.460 44,326 +0.06(+0.94%)
Jun 02, 2012 6.530 6.530 6.390 6.400 53,175 +0.00(+0.00%)
Jun 01, 2012 6.530 6.530 6.390 6.400 53,175 -0.29(-4.33%)
May 31, 2012 6.660 6.700 6.610 6.690 59,768 -0.03(-0.45%)
May 30, 2012 6.780 6.910 6.680 6.720 58,297 -0.20(-2.89%)
May 29, 2012 6.850 6.920 6.850 6.920 34,587 +0.22(+3.28%)
May 25, 2012 6.750 6.760 6.700 6.700 23,786 -0.22(-3.18%)
May 24, 2012 6.925 6.940 6.870 6.920 42,283 -0.04(-0.57%)
May 23, 2012 6.890 6.960 6.860 6.960 32,711 -0.09(-1.28%)
May 22, 2012 7.050 7.130 7.030 7.050 105,736 +0.09(+1.29%)
May 21, 2012 6.890 6.980 6.890 6.960 178,992 +0.02(+0.29%)
May 18, 2012 7.000 7.050 6.900 6.940 26,993 -0.11(-1.56%)
May 17, 2012 7.100 7.250 7.050 7.050 100,925 +0.25(+3.68%)
May 16, 2012 6.830 6.840 6.790 6.800 18,330 -0.15(-2.16%)
May 15, 2012 7.000 7.050 6.920 6.950 229,306 -0.16(-2.25%)
May 14, 2012 7.110 7.140 7.090 7.110 113,018 -0.07(-0.97%)
May 11, 2012 7.140 7.240 7.140 7.180 32,347 -0.11(-1.51%)
May 10, 2012 7.320 7.350 7.230 7.290 84,280 -0.03(-0.41%)
May 09, 2012 7.250 7.330 7.240 7.320 55,433 +0.00(+0.00%)
May 08, 2012 7.340 7.350 7.240 7.320 93,982 -0.17(-2.27%)
May 07, 2012 7.360 7.530 7.360 7.490 11,525 +0.09(+1.22%)
May 04, 2012 7.460 7.470 7.330 7.400 62,049 -0.05(-0.67%)
May 03, 2012 7.470 7.470 7.400 7.450 32,865 -0.03(-0.40%)
May 02, 2012 7.470 7.620 7.470 7.480 21,987 -0.15(-1.97%)
May 01, 2012 7.510 7.640 7.510 7.630 58,796 -0.17(-2.18%)
Apr 30, 2012 7.790 7.820 7.780 7.800 33,307 -0.05(-0.64%)
Apr 27, 2012 7.740 7.860 7.740 7.850 31,261 -0.02(-0.25%)
Apr 26, 2012 7.830 7.880 7.810 7.870 47,447 +0.03(+0.38%)
Apr 25, 2012 7.670 7.840 7.670 7.840 75,575 +0.14(+1.82%)
Apr 24, 2012 7.650 7.720 7.650 7.700 46,159 +0.15(+1.99%)
Apr 23, 2012 7.450 7.550 7.450 7.550 64,862 +0.04(+0.53%)
Apr 20, 2012 7.550 7.600 7.510 7.510 209,587 -0.11(-1.44%)
Apr 19, 2012 7.740 7.740 7.600 7.620 27,441 -0.02(-0.26%)
Apr 18, 2012 7.610 7.640 7.600 7.640 55,516 -0.10(-1.29%)
Apr 17, 2012 7.670 7.790 7.670 7.740 70,986 +0.03(+0.39%)
Apr 16, 2012 7.650 7.730 7.650 7.710 22,195 +0.07(+0.92%)
Apr 13, 2012 7.700 7.700 7.610 7.640 31,622 -0.17(-2.18%)
Apr 12, 2012 7.740 7.830 7.740 7.810 33,268 +0.05(+0.64%)
Apr 11, 2012 7.730 7.780 7.690 7.760 34,232 +0.00(+0.00%)
Apr 10, 2012 7.850 7.860 7.730 7.760 57,895 -0.12(-1.52%)
Apr 09, 2012 7.850 7.880 7.850 7.880 10,048 -0.12(-1.50%)
Apr 05, 2012 7.980 8.010 7.970 8.000 37,870 +0.01(+0.13%)
Apr 04, 2012 8.020 8.020 7.930 7.990 29,564 -0.29(-3.50%)
Apr 03, 2012 8.310 8.380 8.250 8.280 27,399 -0.12(-1.43%)
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.