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, 2018 8.450 8.520 8.365 8.415 22,269 -0.02(-0.18%)
Jul 30, 2018 8.490 8.490 8.430 8.430 6,269 +0.09(+1.08%)
Jul 27, 2018 8.210 8.370 8.210 8.340 5,500 +0.58(+7.53%)
Jun 29, 2018 7.756 7.756 7.756 0 +0.03(+0.44%)
Jun 28, 2018 7.730 7.810 7.690 7.723 5,709 -0.02(-0.23%)
Jun 27, 2018 7.580 7.760 7.580 7.740 10,111 -0.09(-1.15%)
Jun 26, 2018 7.804 7.927 7.804 7.830 3,700 +0.12(+1.62%)
Jun 25, 2018 7.780 7.780 7.705 7.705 3,601 -0.04(-0.58%)
Jun 22, 2018 7.800 7.810 7.740 7.750 5,162 +0.02(+0.26%)
Jun 21, 2018 7.830 7.830 7.660 7.730 11,908 -0.15(-1.90%)
Jun 20, 2018 7.769 7.880 7.760 7.880 2,660 +0.03(+0.38%)
Jun 19, 2018 7.850 7.880 7.840 7.850 65,093 -0.23(-2.85%)
Jun 18, 2018 8.080 8.080 8.040 8.080 6,984 -0.05(-0.62%)
Jun 15, 2018 8.100 8.133 8.100 8.130 2,253 -0.07(-0.85%)
Jun 14, 2018 8.040 8.200 8.040 8.200 2,168 -0.08(-0.97%)
Jun 13, 2018 8.250 8.280 8.190 8.280 4,002 -0.07(-0.81%)
Jun 12, 2018 8.375 8.375 8.348 8.348 2,795 -0.07(-0.86%)
Jun 11, 2018 8.430 8.430 8.320 8.420 111,896 +0.06(+0.72%)
Jun 08, 2018 8.350 8.360 8.310 8.360 11,028 -0.06(-0.71%)
Jun 07, 2018 8.470 8.470 8.390 8.420 8,375 +0.15(+1.83%)
Jun 06, 2018 8.238 8.290 8.238 8.269 62,913 -0.04(-0.42%)
Jun 05, 2018 8.340 8.340 8.304 8.304 2,805 +0.01(+0.11%)
Jun 04, 2018 8.300 8.350 8.295 8.295 2,110 +0.12(+1.53%)
Jun 01, 2018 8.170 8.170 8.140 8.170 4,185 +0.04(+0.54%)
May 31, 2018 8.155 8.170 8.100 8.126 5,637 +0.06(+0.79%)
May 30, 2018 7.990 8.080 7.990 8.062 2,038 +0.02(+0.28%)
May 29, 2018 8.172 8.175 8.040 8.040 16,462 -0.23(-2.74%)
May 25, 2018 8.266 8.266 8.266 0 -0.08(-0.91%)
May 24, 2018 8.294 8.350 8.294 8.342 1,725 -0.12(-1.39%)
May 23, 2018 8.480 8.480 8.320 8.460 3,975 -0.14(-1.63%)
May 22, 2018 8.460 8.620 8.460 8.600 2,917 -0.11(-1.26%)
May 21, 2018 8.680 8.720 8.680 8.710 4,628 +0.27(+3.17%)
May 18, 2018 8.460 8.480 8.442 8.442 6,437 -0.17(-1.95%)
May 17, 2018 8.610 8.610 8.610 8.610 347 +0.08(+0.94%)
May 16, 2018 8.550 8.550 8.490 8.530 2,951 -0.11(-1.27%)
May 15, 2018 8.657 8.660 8.620 8.640 3,593 -0.16(-1.82%)
May 14, 2018 8.800 8.820 8.800 8.800 2,374 +0.03(+0.34%)
May 11, 2018 8.738 8.780 8.727 8.770 1,208 +0.05(+0.63%)
May 10, 2018 8.810 8.810 8.715 8.715 4,859 +0.06(+0.68%)
May 09, 2018 8.750 8.750 8.630 8.656 3,802 +0.06(+0.65%)
May 08, 2018 8.500 8.600 8.450 8.600 9,659 +0.42(+5.15%)
May 07, 2018 8.300 8.300 8.170 8.179 8,076 -0.12(-1.46%)
May 04, 2018 8.170 8.310 8.170 8.300 9,005 +0.04(+0.48%)
May 03, 2018 8.200 8.260 8.200 8.260 6,184 +0.07(+0.85%)
May 02, 2018 8.250 8.270 8.190 8.190 6,696 +0.01(+0.12%)
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.