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, 2020 5.590 5.610 5.570 5.580 5,800 -0.04(-0.71%)
Jul 30, 2020 5.600 5.635 5.590 5.620 43,632 -0.27(-4.58%)
Jul 29, 2020 5.880 5.950 5.880 5.890 7,627 +0.05(+0.86%)
Jul 28, 2020 5.855 5.880 5.840 5.840 11,545 +0.07(+1.21%)
Jul 27, 2020 5.890 5.890 5.770 5.770 2,295 -0.14(-2.37%)
Jul 24, 2020 5.910 5.935 5.890 5.910 4,300 +0.01(+0.17%)
Jul 23, 2020 5.980 5.980 5.900 5.900 1,793 -0.04(-0.68%)
Jul 22, 2020 5.910 5.970 5.910 5.941 3,382 -0.01(-0.17%)
Jul 21, 2020 5.945 6.000 5.930 5.951 4,819 -0.02(-0.32%)
Jul 20, 2020 5.911 5.970 5.911 5.970 12,757 +0.17(+2.93%)
Jul 17, 2020 5.810 5.850 5.770 5.800 28,200 -0.15(-2.46%)
Jul 16, 2020 5.950 5.970 5.940 5.946 3,056 +0.10(+1.65%)
Jul 15, 2020 5.875 5.875 5.838 5.850 3,568 +0.07(+1.21%)
Jul 14, 2020 5.770 5.800 5.760 5.780 11,054 +0.11(+1.94%)
Jul 13, 2020 5.745 5.770 5.670 5.670 7,610 +0.10(+1.80%)
Jul 10, 2020 5.577 5.600 5.560 5.570 14,700 +0.02(+0.36%)
Jul 09, 2020 5.630 5.710 5.520 5.550 8,234 -0.21(-3.65%)
Jul 08, 2020 5.860 5.860 5.750 5.760 9,123 +0.06(+1.05%)
Jul 07, 2020 5.651 5.760 5.651 5.700 34,970 +0.07(+1.15%)
Jul 06, 2020 5.560 5.660 5.560 5.635 9,578 +0.00(+0.09%)
Jul 02, 2020 5.640 5.650 5.560 5.630 23,100 +0.08(+1.44%)
Jul 01, 2020 5.640 5.640 5.550 5.550 15,492 -0.09(-1.56%)
Jun 30, 2020 5.600 5.680 5.600 5.638 25,882 -0.05(-0.91%)
Jun 29, 2020 5.690 5.710 5.690 5.690 7,536 -0.06(-1.04%)
Jun 26, 2020 5.660 5.755 5.660 5.750 8,900 -0.23(-3.85%)
Jun 25, 2020 5.915 5.980 5.900 5.980 5,380 +0.04(+0.59%)
Jun 24, 2020 5.952 5.975 5.945 5.945 2,968 -0.25(-3.96%)
Jun 23, 2020 6.480 6.480 6.190 6.190 8,640 +0.06(+0.98%)
Jun 22, 2020 6.100 6.140 6.060 6.130 6,309 +0.04(+0.66%)
Jun 19, 2020 6.280 6.280 6.070 6.090 15,200 +0.02(+0.33%)
Jun 18, 2020 6.160 6.160 6.020 6.070 13,008 -0.08(-1.30%)
Jun 17, 2020 6.170 6.170 6.110 6.150 14,387 -0.03(-0.49%)
Jun 16, 2020 6.295 6.295 6.080 6.180 15,305 +0.19(+3.13%)
Jun 15, 2020 5.890 6.000 5.890 5.992 25,354 -0.04(-0.70%)
Jun 12, 2020 6.050 6.070 6.000 6.035 12,400 +0.12(+2.12%)
Jun 11, 2020 5.940 6.090 5.885 5.910 19,327 -0.39(-6.19%)
Jun 10, 2020 6.272 6.310 6.250 6.300 22,159 +0.06(+0.96%)
Jun 09, 2020 6.241 6.275 6.180 6.240 17,865 -0.18(-2.88%)
Jun 08, 2020 6.470 6.470 6.360 6.425 11,945 +0.05(+0.86%)
Jun 05, 2020 6.460 6.460 6.340 6.370 24,800 +0.17(+2.82%)
Jun 04, 2020 6.245 6.265 6.180 6.195 20,457 -0.04(-0.56%)
Jun 03, 2020 6.250 6.250 6.170 6.230 40,759 +0.27(+4.53%)
Jun 02, 2020 6.040 6.040 5.880 5.960 43,643 +0.09(+1.53%)
Jun 01, 2020 6.120 6.120 5.810 5.870 31,081 +0.23(+4.08%)
May 29, 2020 5.639 5.700 5.590 5.640 101,700 -0.36(-5.92%)
May 28, 2020 5.910 6.070 5.910 5.995 10,773 -0.12(-1.88%)
May 27, 2020 6.080 6.110 6.030 6.110 139,517 +0.25(+4.27%)
May 26, 2020 5.895 5.895 5.830 5.860 58,060 +0.38(+6.93%)
May 22, 2020 5.505 5.518 5.460 5.480 24,900 -0.15(-2.71%)
May 21, 2020 5.650 5.700 5.600 5.633 66,958 +0.11(+2.04%)
May 20, 2020 5.500 5.560 5.470 5.520 62,664 +0.26(+4.87%)
May 19, 2020 5.170 5.300 5.170 5.264 302,283 +0.20(+4.02%)
May 18, 2020 4.950 5.060 4.900 5.060 78,711 +0.19(+3.90%)
May 15, 2020 4.900 5.100 4.870 4.870 49,000 +0.04(+0.83%)
May 14, 2020 4.850 4.860 4.770 4.830 42,109 -0.12(-2.42%)
May 13, 2020 4.995 5.050 4.950 4.950 27,092 -0.03(-0.68%)
May 12, 2020 5.045 5.080 4.984 4.984 64,033 -0.07(-1.31%)
May 11, 2020 5.045 5.070 5.010 5.050 44,663 +0.12(+2.33%)
May 08, 2020 4.980 4.980 4.880 4.935 69,000 +0.13(+2.76%)
May 07, 2020 4.780 4.860 4.750 4.803 62,149 +0.06(+1.32%)
May 06, 2020 4.875 4.960 4.740 4.740 30,613 -0.01(-0.21%)
May 05, 2020 4.830 4.880 4.750 4.750 42,420 +0.05(+1.06%)
May 04, 2020 4.685 4.730 4.668 4.700 44,215 -0.05(-1.05%)
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.