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 28, 2019 6.885 6.890 6.880 6.882 23,300 -0.01(-0.12%)
Jun 27, 2019 6.885 6.900 6.866 6.890 25,312 -0.03(-0.43%)
Jun 26, 2019 6.880 7.040 6.761 6.920 11,862 +0.03(+0.44%)
Jun 25, 2019 6.900 6.920 6.870 6.890 13,601 +0.02(+0.25%)
Jun 24, 2019 6.930 6.930 6.870 6.872 16,953 -0.03(-0.40%)
Jun 21, 2019 6.902 6.920 6.818 6.900 16,600 -0.03(-0.50%)
Jun 20, 2019 6.956 6.970 6.900 6.935 8,681 +0.14(+2.14%)
Jun 19, 2019 6.760 6.790 6.730 6.790 35,344 +0.18(+2.80%)
Jun 18, 2019 6.595 6.630 6.570 6.605 28,543 +0.03(+0.38%)
Jun 17, 2019 6.535 6.580 6.500 6.580 35,131 -0.12(-1.79%)
Jun 14, 2019 6.690 6.710 6.690 6.700 47,900 -0.04(-0.67%)
Jun 13, 2019 6.755 6.790 6.745 6.745 20,117 -0.09(-1.39%)
Jun 12, 2019 6.870 6.910 6.840 6.840 75,068 -0.02(-0.29%)
Jun 11, 2019 6.902 6.930 6.850 6.860 49,318 +0.03(+0.44%)
Jun 10, 2019 6.850 6.870 6.790 6.830 24,834 +0.09(+1.41%)
Jun 07, 2019 6.710 6.760 6.710 6.735 24,300 +0.11(+1.58%)
Jun 06, 2019 6.640 6.670 6.620 6.630 31,567 -0.03(-0.45%)
Jun 05, 2019 6.660 6.690 6.650 6.660 64,989 +0.19(+2.86%)
Jun 04, 2019 6.465 6.520 6.440 6.475 66,866 +0.26(+4.27%)
Jun 03, 2019 6.190 6.230 6.190 6.210 52,133 -0.18(-2.82%)
May 31, 2019 6.380 6.390 6.350 6.390 110,700 -0.25(-3.77%)
May 30, 2019 6.692 6.700 6.620 6.640 50,891 +0.07(+1.14%)
May 29, 2019 6.600 6.650 6.535 6.565 81,218 -0.05(-0.83%)
May 28, 2019 6.750 6.750 6.620 6.620 51,951 -0.15(-2.22%)
May 24, 2019 6.780 6.790 6.730 6.770 42,400 +0.12(+1.80%)
May 23, 2019 6.660 6.710 6.630 6.650 21,894 -0.02(-0.30%)
May 22, 2019 6.680 6.680 6.660 6.670 55,389 -0.07(-0.97%)
May 21, 2019 6.670 6.830 6.670 6.735 58,274 +0.23(+3.46%)
May 20, 2019 6.410 6.520 6.410 6.510 59,403 -0.05(-0.76%)
May 17, 2019 6.560 6.610 6.535 6.560 22,800 +0.01(+0.15%)
May 16, 2019 6.560 6.580 6.530 6.550 39,866 +0.03(+0.46%)
May 15, 2019 6.480 6.540 6.480 6.520 132,323 +0.10(+1.56%)
May 14, 2019 6.400 6.420 6.390 6.420 81,795 +0.08(+1.26%)
May 13, 2019 6.375 6.380 6.306 6.340 47,480 -0.12(-1.86%)
May 10, 2019 6.420 6.470 6.380 6.460 71,900 +0.03(+0.47%)
May 09, 2019 6.400 6.460 6.389 6.430 44,768 +0.04(+0.63%)
May 08, 2019 6.265 6.390 6.265 6.390 87,124 -0.24(-3.62%)
May 07, 2019 6.605 6.630 6.510 6.630 72,183 -0.14(-2.07%)
May 06, 2019 6.690 6.770 6.690 6.770 7,390 -0.03(-0.37%)
May 03, 2019 6.770 6.800 6.760 6.795 17,200 +0.06(+0.97%)
May 02, 2019 6.750 6.750 6.710 6.730 13,517 -0.01(-0.22%)
May 01, 2019 6.790 6.790 6.745 6.745 2,805 -0.03(-0.44%)
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%)
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.