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 (%)
Jul 31, 2012 5.830 5.920 5.790 5.840 932,494 +0.16(+2.82%)
Jul 30, 2012 5.670 5.740 5.650 5.680 30,583 -0.13(-2.24%)
Jul 27, 2012 5.680 5.820 5.680 5.810 11,987 +0.26(+4.68%)
Jul 26, 2012 5.500 5.570 5.490 5.550 84,547 +0.05(+0.91%)
Jul 25, 2012 5.460 5.510 5.420 5.500 44,918 -0.10(-1.79%)
Jul 24, 2012 5.690 5.690 5.580 5.600 60,665 -0.13(-2.27%)
Jul 23, 2012 5.720 5.730 5.660 5.730 16,155 -0.07(-1.21%)
Jul 20, 2012 5.780 5.830 5.780 5.800 11,709 -0.10(-1.69%)
Jul 19, 2012 5.900 5.960 5.890 5.900 34,222 -0.05(-0.84%)
Jul 18, 2012 5.940 5.950 5.890 5.950 24,768 -0.01(-0.17%)
Jul 17, 2012 5.880 5.960 5.880 5.960 32,473 -0.23(-3.72%)
Jul 16, 2012 6.090 6.190 6.060 6.190 15,842 +0.05(+0.81%)
Jul 14, 2012 6.080 6.150 6.080 6.140 17,675 +0.00(+0.00%)
Jul 13, 2012 6.080 6.150 6.080 6.140 17,675 +0.09(+1.49%)
Jul 12, 2012 6.150 6.180 6.020 6.050 19,893 -0.21(-3.35%)
Jul 11, 2012 6.460 6.460 6.250 6.260 26,440 -0.21(-3.25%)
Jul 10, 2012 6.560 6.560 6.450 6.470 18,796 -0.08(-1.22%)
Jul 09, 2012 6.500 6.550 6.480 6.550 31,602 -0.06(-0.91%)
Jul 06, 2012 6.600 6.610 6.560 6.610 10,763 -0.03(-0.45%)
Jul 05, 2012 6.790 6.790 6.630 6.640 25,462 -0.07(-1.04%)
Jul 03, 2012 6.650 6.740 6.650 6.710 30,276 +0.07(+1.05%)
Jul 02, 2012 6.580 6.650 6.580 6.640 20,581 -0.06(-0.90%)
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%)
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.