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

Asahi Glass Ltd A (OP: ASGLY )

6.819 UNCHANGED
Streaming Delayed Price Updated: 3:03 PM EDT, May 22, 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 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%)
May 01, 2014 5.622 5.630 5.610 5.610 771 +0.00(+0.00%)
Apr 30, 2014 5.550 5.620 5.550 5.610 12,093 +0.00(+0.09%)
Apr 29, 2014 5.610 5.630 5.590 5.605 110,732 -0.01(-0.27%)
Apr 28, 2014 5.570 5.620 5.570 5.620 2,959 -0.01(-0.18%)
Apr 25, 2014 5.610 5.640 5.600 5.630 26,121 -0.03(-0.53%)
Apr 24, 2014 5.660 5.680 5.660 5.660 5,458 -0.04(-0.70%)
Apr 23, 2014 5.670 5.710 5.670 5.700 22,839 +0.01(+0.18%)
Apr 22, 2014 5.650 5.690 5.650 5.690 404 +0.03(+0.53%)
Apr 21, 2014 5.622 5.660 5.622 5.660 2,491 -0.05(-0.88%)
Apr 17, 2014 5.710 5.710 5.710 0 -0.01(-0.17%)
Apr 16, 2014 5.660 5.720 5.650 5.720 509,455 +0.04(+0.78%)
Apr 15, 2014 5.670 5.730 5.660 5.676 6,038 +0.08(+1.36%)
Apr 14, 2014 5.640 5.640 5.590 5.600 6,664 +0.01(+0.18%)
Apr 11, 2014 5.630 5.630 5.590 5.590 0 +0.04(+0.72%)
Apr 10, 2014 5.630 5.630 5.550 5.550 3,703 -0.10(-1.77%)
Apr 09, 2014 5.640 5.680 5.640 5.650 6,380 +0.02(+0.36%)
Apr 08, 2014 5.680 5.680 5.630 5.630 2,094 +0.00(+0.00%)
Apr 07, 2014 5.690 5.690 5.630 5.630 4,242 -0.05(-0.88%)
Apr 04, 2014 5.780 5.780 5.680 5.680 0 -0.02(-0.35%)
Apr 03, 2014 5.700 5.700 5.700 5.700 484 -0.12(-2.06%)
Apr 02, 2014 5.720 5.820 5.720 5.820 1,380 +0.07(+1.22%)
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.