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, 2019 6.202 6.224 6.080 6.080 82,482 -0.32(-5.00%)
Jul 30, 2019 6.485 6.485 6.380 6.400 30,855 -0.27(-4.05%)
Jul 29, 2019 6.683 6.683 6.660 6.670 24,113 -0.08(-1.26%)
Jul 26, 2019 6.760 6.780 6.730 6.755 13,500 -0.04(-0.52%)
Jul 25, 2019 6.820 6.850 6.780 6.790 13,798 -0.07(-1.02%)
Jul 24, 2019 6.872 6.910 6.840 6.860 20,735 -0.06(-0.94%)
Jul 23, 2019 6.964 6.970 6.890 6.925 17,740 +0.14(+2.14%)
Jul 22, 2019 6.854 6.854 6.770 6.780 14,162 -0.05(-0.73%)
Jul 19, 2019 6.840 6.853 6.810 6.830 10,300 +0.17(+2.55%)
Jul 18, 2019 6.600 6.730 6.600 6.660 24,785 +0.03(+0.38%)
Jul 17, 2019 6.787 6.787 6.620 6.635 89,441 -0.16(-2.35%)
Jul 16, 2019 6.817 6.840 6.750 6.795 6,829 +0.00(+0.00%)
Jul 15, 2019 6.820 6.820 6.720 6.795 41,138 +0.00(+0.00%)
Jul 12, 2019 6.812 6.812 6.760 6.795 11,300 +0.04(+0.67%)
Jul 11, 2019 6.810 6.810 6.750 6.750 36,737 +0.03(+0.45%)
Jul 10, 2019 6.740 6.763 6.720 6.720 40,301 -0.02(-0.30%)
Jul 09, 2019 6.800 6.800 6.700 6.740 10,028 -0.17(-2.46%)
Jul 08, 2019 6.910 6.940 6.910 6.910 4,026 -0.02(-0.29%)
Jul 05, 2019 6.940 6.957 6.900 6.930 8,700 +0.02(+0.29%)
Jul 03, 2019 6.902 6.910 6.890 6.910 4,300 -0.04(-0.58%)
Jul 02, 2019 6.963 6.980 6.943 6.950 48,814 +0.01(+0.14%)
Jul 01, 2019 6.930 6.960 6.920 6.940 10,515 +0.06(+0.84%)
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%)
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.