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, 2017 8.450 8.490 8.450 8.450 6,080 -0.03(-0.35%)
Jul 28, 2017 8.510 8.510 8.450 8.480 5,935 -0.06(-0.75%)
Jul 27, 2017 8.650 8.650 8.520 8.544 4,151 -0.06(-0.65%)
Jul 26, 2017 8.590 8.600 8.580 8.600 2,838 -0.04(-0.46%)
Jul 25, 2017 8.620 8.640 8.590 8.640 4,859 -0.11(-1.26%)
Jul 24, 2017 8.774 8.774 8.750 8.750 697 -0.04(-0.46%)
Jul 21, 2017 8.804 8.810 8.790 8.790 3,006 -0.05(-0.57%)
Jul 20, 2017 8.820 8.890 8.820 8.840 5,738 +0.00(+0.00%)
Jul 19, 2017 8.840 8.880 8.820 8.840 22,369 -0.07(-0.79%)
Jul 18, 2017 8.970 8.970 8.860 8.910 12,992 +0.10(+1.08%)
Jul 17, 2017 8.860 8.860 8.810 8.815 11,838 -0.04(-0.40%)
Jul 14, 2017 8.875 8.875 8.830 8.850 30,177 +0.14(+1.61%)
Jul 13, 2017 8.685 8.710 8.660 8.710 12,990 +0.02(+0.23%)
Jul 12, 2017 8.680 8.710 8.650 8.690 25,285 +0.06(+0.70%)
Jul 11, 2017 8.680 8.680 8.620 8.630 17,316 +0.12(+1.41%)
Jul 10, 2017 8.550 8.550 8.485 8.510 22,595 +0.08(+0.95%)
Jul 07, 2017 8.430 8.470 8.400 8.430 13,123 -0.16(-1.86%)
Jul 06, 2017 8.490 8.750 8.460 8.590 37,264 +0.12(+1.42%)
Jul 05, 2017 8.453 8.470 8.390 8.470 16,729 -0.43(-4.83%)
Jul 03, 2017 12.50 12.50 8.756 8.900 3,449 -0.10(-1.11%)
Jun 30, 2017 9.650 9.650 9.000 9.000 26,782 -0.10(-1.10%)
Jun 29, 2017 8.900 9.805 8.900 9.100 16,221 -0.45(-4.71%)
Jun 28, 2017 9.500 11.00 8.700 9.550 13,746 +0.77(+8.77%)
Jun 27, 2017 8.400 9.000 8.350 8.780 13,775 +0.29(+3.42%)
Jun 26, 2017 8.460 8.490 8.420 8.490 9,078 +0.04(+0.41%)
Jun 23, 2017 8.450 8.460 8.430 8.455 10,088 +0.06(+0.77%)
Jun 22, 2017 8.390 8.410 8.390 8.390 7,069 +0.01(+0.12%)
Jun 21, 2017 8.390 8.400 8.370 8.380 12,463 +0.02(+0.18%)
Jun 20, 2017 8.395 8.395 8.350 8.365 10,569 +0.02(+0.24%)
Jun 19, 2017 8.280 8.350 8.280 8.345 8,088 -0.06(-0.77%)
Jun 16, 2017 8.370 8.410 8.370 8.410 3,818 -0.02(-0.24%)
Jun 15, 2017 8.390 8.470 8.390 8.430 7,849 -0.14(-1.63%)
Jun 14, 2017 8.560 8.600 8.560 8.570 11,811 +0.08(+0.94%)
Jun 13, 2017 8.450 8.490 8.430 8.490 6,796 +0.06(+0.71%)
Jun 12, 2017 8.430 8.430 8.400 8.430 3,663 +0.12(+1.44%)
Jun 09, 2017 8.342 8.350 8.290 8.310 2,810 -0.07(-0.84%)
Jun 08, 2017 8.360 8.400 8.340 8.380 15,088 +0.10(+1.21%)
Jun 07, 2017 8.300 8.330 8.260 8.280 4,482 -0.02(-0.24%)
Jun 06, 2017 8.290 8.300 8.280 8.300 36,689 -0.01(-0.12%)
Jun 05, 2017 8.310 8.340 8.300 8.310 29,822 -0.18(-2.10%)
Jun 02, 2017 8.384 8.510 8.384 8.488 23,283 +0.27(+3.26%)
Jun 01, 2017 8.210 8.240 8.190 8.220 9,832 +0.08(+0.98%)
May 31, 2017 8.150 8.150 8.130 8.140 14,813 +0.05(+0.62%)
May 30, 2017 8.080 8.100 8.050 8.090 9,479 +0.03(+0.37%)
May 26, 2017 8.110 8.110 8.010 8.060 19,862 -0.09(-1.10%)
May 25, 2017 8.130 8.150 8.100 8.150 7,325 -0.05(-0.61%)
May 24, 2017 8.190 8.230 8.162 8.200 9,061 -0.03(-0.36%)
May 23, 2017 8.220 8.240 8.210 8.230 13,945 -0.05(-0.60%)
May 22, 2017 8.270 8.300 8.252 8.280 25,884 -0.04(-0.48%)
May 19, 2017 8.280 8.320 8.280 8.320 8,256 +0.15(+1.84%)
May 18, 2017 8.130 8.180 8.078 8.170 15,953 -0.07(-0.85%)
May 17, 2017 8.250 8.260 8.180 8.240 7,668 -0.06(-0.72%)
May 16, 2017 8.290 8.320 8.270 8.300 14,984 +0.14(+1.72%)
May 15, 2017 8.150 8.180 8.150 8.160 9,305 -0.03(-0.31%)
May 12, 2017 8.170 8.190 8.160 8.185 7,821 -0.03(-0.30%)
May 11, 2017 8.190 8.220 8.150 8.210 15,458 -0.02(-0.21%)
May 10, 2017 8.210 8.240 8.190 8.227 35,816 -0.44(-5.05%)
May 09, 2017 8.660 8.760 8.620 8.665 119,806 -0.17(-1.92%)
May 08, 2017 8.800 8.890 8.800 8.835 9,556 -0.10(-1.17%)
May 05, 2017 8.900 8.940 8.900 8.940 12,266 +0.08(+0.90%)
May 04, 2017 8.844 8.890 8.840 8.860 9,180 +0.00(+0.00%)
May 03, 2017 8.840 8.860 8.820 8.860 6,506 +0.01(+0.11%)
May 02, 2017 8.860 8.860 8.835 8.850 8,767 +0.08(+0.91%)
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.