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 (%)
Jul 31, 2015 5.830 5.970 5.830 5.970 7,849 +0.28(+4.92%)
Jul 30, 2015 5.720 5.720 5.644 5.690 4,206 +0.04(+0.71%)
Jul 29, 2015 5.670 5.670 5.610 5.650 8,513 +0.04(+0.71%)
Jul 28, 2015 5.572 5.630 5.560 5.610 21,381 +0.03(+0.54%)
Jul 27, 2015 5.530 5.580 5.530 5.580 10,003 -0.04(-0.71%)
Jul 24, 2015 5.640 5.650 5.610 5.620 14,294 -0.31(-5.23%)
Jul 23, 2015 5.828 5.930 5.828 5.930 54,798 -0.07(-1.17%)
Jul 22, 2015 6.000 6.000 5.950 6.000 5,146 +0.24(+4.17%)
Jul 21, 2015 5.675 5.760 5.670 5.760 45,386 +0.00(+0.00%)
Jul 20, 2015 5.780 5.780 5.716 5.760 9,661 +0.01(+0.17%)
Jul 17, 2015 5.810 5.810 5.710 5.750 4,139 -0.05(-0.86%)
Jul 16, 2015 5.810 5.820 5.790 5.800 17,168 -0.01(-0.17%)
Jul 15, 2015 5.775 5.820 5.750 5.810 52,797 +0.15(+2.65%)
Jul 14, 2015 5.670 5.670 5.630 5.660 26,547 +0.03(+0.53%)
Jul 13, 2015 5.690 5.690 5.630 5.630 16,462 +0.02(+0.36%)
Jul 10, 2015 5.620 5.620 5.610 5.610 6,769 +0.06(+1.08%)
Jul 09, 2015 5.600 5.600 5.530 5.550 45,952 -0.06(-1.07%)
Jul 08, 2015 5.588 5.646 5.550 5.610 38,267 -0.10(-1.75%)
Jul 07, 2015 5.640 5.710 5.620 5.710 13,856 -0.08(-1.38%)
Jul 06, 2015 5.830 5.830 5.760 5.790 5,858 -0.18(-3.10%)
Jul 02, 2015 5.975 5.975 5.975 0 -0.12(-1.89%)
Jul 01, 2015 6.100 6.100 6.050 6.090 15,392 +0.09(+1.50%)
Jun 30, 2015 5.985 6.020 5.960 6.000 16,056 +0.05(+0.84%)
Jun 29, 2015 5.960 5.960 5.900 5.950 4,919 -0.18(-2.94%)
Jun 26, 2015 6.125 6.140 6.110 6.130 8,469 +0.00(+0.00%)
Jun 25, 2015 6.130 6.140 6.100 6.130 12,029 +0.06(+0.99%)
Jun 24, 2015 6.120 6.160 6.070 6.070 12,886 +0.09(+1.51%)
Jun 23, 2015 5.950 5.980 5.930 5.980 6,677 -0.02(-0.42%)
Jun 22, 2015 5.992 6.020 5.992 6.005 3,302 -0.08(-1.40%)
Jun 19, 2015 6.030 6.090 6.030 6.090 3,098 +0.06(+1.00%)
Jun 18, 2015 6.005 6.030 5.990 6.030 4,996 +0.00(+0.00%)
Jun 17, 2015 6.034 6.090 5.970 6.030 12,828 -0.17(-2.74%)
Jun 16, 2015 6.200 6.210 6.170 6.200 9,590 -0.03(-0.48%)
Jun 15, 2015 6.210 6.230 6.185 6.230 9,209 -0.02(-0.32%)
Jun 12, 2015 6.267 6.267 6.230 6.250 6,603 -0.01(-0.24%)
Jun 11, 2015 6.210 6.290 6.210 6.265 11,649 -0.08(-1.34%)
Jun 10, 2015 6.317 6.360 6.287 6.350 2,641 +0.13(+2.11%)
Jun 09, 2015 6.170 6.250 6.170 6.219 19,428 -0.10(-1.52%)
Jun 08, 2015 6.350 6.350 6.300 6.315 8,766 -0.09(-1.48%)
Jun 05, 2015 6.416 6.420 6.402 6.410 3,242 +0.02(+0.31%)
Jun 04, 2015 6.393 6.420 6.380 6.390 11,466 -0.05(-0.78%)
Jun 03, 2015 6.460 6.470 6.440 6.440 19,139 +0.00(+0.00%)
Jun 02, 2015 6.440 6.440 6.400 6.440 7,020 -0.02(-0.31%)
Jun 01, 2015 6.515 6.520 6.430 6.460 3,069 -0.05(-0.77%)
May 29, 2015 6.510 6.510 6.420 6.510 5,584 -0.05(-0.76%)
May 28, 2015 6.560 6.560 6.510 6.560 7,073 -0.03(-0.46%)
May 27, 2015 6.630 6.630 6.590 6.590 30,646 -0.04(-0.60%)
May 26, 2015 6.620 6.648 6.590 6.630 9,989 -0.09(-1.34%)
May 22, 2015 6.720 6.720 6.720 0 +0.16(+2.44%)
May 21, 2015 6.470 6.570 6.470 6.560 6,304 +0.01(+0.15%)
May 20, 2015 6.520 6.580 6.520 6.550 11,954 -0.06(-0.91%)
May 19, 2015 6.595 6.620 6.570 6.610 7,187 +0.01(+0.15%)
May 18, 2015 6.560 6.610 6.530 6.600 2,414 +0.04(+0.61%)
May 15, 2015 6.480 6.560 6.420 6.560 53,676 +0.05(+0.77%)
May 14, 2015 6.428 6.510 6.428 6.510 11,583 +0.04(+0.62%)
May 13, 2015 6.470 6.480 6.420 6.470 8,085 -0.10(-1.52%)
May 12, 2015 6.550 6.580 6.520 6.570 7,009 +0.05(+0.77%)
May 11, 2015 6.583 6.583 6.520 6.520 2,033 -0.05(-0.76%)
May 08, 2015 6.550 6.570 6.550 6.570 1,080 +0.01(+0.15%)
May 07, 2015 6.588 6.600 6.520 6.560 4,469 -0.06(-0.91%)
May 06, 2015 6.560 6.620 6.550 6.620 9,034 +0.05(+0.76%)
May 05, 2015 6.670 6.670 6.546 6.570 9,453 -0.15(-2.23%)
May 04, 2015 6.670 6.720 6.650 6.720 5,454 +0.03(+0.45%)
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.