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 (%)
Aug 31, 2009 8.530 8.530 8.530 8.530 380 -0.09(-1.04%)
Aug 28, 2009 8.620 8.620 8.620 8.620 218 -0.18(-2.05%)
Aug 27, 2009 8.800 8.800 8.800 8.800 125 -0.03(-0.34%)
Aug 26, 2009 8.830 8.830 8.830 8.830 486 +0.19(+2.20%)
Aug 21, 2009 8.640 8.640 8.640 0 -0.13(-1.48%)
Aug 19, 2009 8.770 8.770 8.770 0 +0.04(+0.46%)
Aug 17, 2009 8.730 8.730 8.730 0 +0.02(+0.23%)
Aug 14, 2009 8.710 8.710 8.710 8.710 1,975 -0.03(-0.34%)
Aug 13, 2009 8.700 8.740 8.700 8.740 3,642 +0.06(+0.69%)
Aug 12, 2009 8.840 8.840 8.680 8.680 3,785 -0.18(-2.03%)
Aug 11, 2009 8.700 8.860 8.700 8.860 4,058 +0.41(+4.85%)
Aug 10, 2009 8.450 8.450 8.450 8.450 902 -0.08(-0.94%)
Aug 07, 2009 8.530 8.530 8.530 8.530 117 +0.34(+4.15%)
Aug 06, 2009 8.180 8.190 8.180 8.190 8,820 +0.04(+0.49%)
Aug 05, 2009 8.050 8.150 8.050 8.150 2,000 -0.05(-0.61%)
Aug 04, 2009 8.200 8.200 8.200 8.200 1,310 -0.41(-4.76%)
Aug 03, 2009 8.590 8.610 8.590 8.610 717 -0.12(-1.37%)
Jul 31, 2009 8.730 8.730 8.730 8.730 245 +0.47(+5.69%)
Jul 29, 2009 8.260 8.260 8.260 0 -0.13(-1.55%)
Jul 28, 2009 8.430 8.580 8.390 8.390 42,798 -0.10(-1.18%)
Jul 27, 2009 8.550 8.550 8.440 8.490 9,000 +0.19(+2.29%)
Jul 23, 2009 8.300 8.300 8.300 8.300 0 +0.30(+3.75%)
Jul 20, 2009 8.000 8.000 8.000 0 +0.00(+0.00%)
Jul 17, 2009 8.000 8.000 8.000 8.000 160 +0.21(+2.70%)
Jul 16, 2009 7.790 7.790 7.790 7.790 351 -0.17(-2.14%)
Jul 15, 2009 7.960 7.960 7.960 7.960 103 +0.12(+1.53%)
Jul 14, 2009 7.860 7.860 7.800 7.840 9,900 +0.42(+5.66%)
Jul 13, 2009 7.420 7.420 7.420 7.420 175 -0.34(-4.38%)
Jul 10, 2009 7.740 7.860 7.740 7.760 1,274 -0.42(-5.13%)
Jul 07, 2009 8.180 8.180 8.180 8.180 0 +0.00(+0.00%)
Jul 06, 2009 8.110 8.180 8.110 8.180 1,515 +0.16(+2.00%)
Jul 02, 2009 8.120 8.120 8.020 8.020 1,181 -0.08(-0.99%)
Jul 01, 2009 8.100 8.100 8.100 8.100 500 +0.16(+2.02%)
Jun 30, 2009 7.900 7.940 7.900 7.940 2,222 +0.10(+1.28%)
Jun 29, 2009 7.840 7.840 7.840 7.840 1,327 -0.12(-1.51%)
Jun 26, 2009 7.900 7.960 7.880 7.960 2,590 +0.42(+5.57%)
Jun 24, 2009 7.360 7.540 7.540 7.540 2,156 +0.18(+2.45%)
Jun 22, 2009 7.360 7.360 7.360 0 -0.33(-4.29%)
Jun 19, 2009 7.520 7.690 7.520 7.690 2,720 +0.19(+2.53%)
Jun 18, 2009 7.500 7.500 7.500 7.500 401 -0.10(-1.32%)
Jun 17, 2009 7.600 7.600 7.570 7.600 2,182 +0.02(+0.26%)
Jun 16, 2009 7.650 7.650 7.580 7.580 2,443 -0.12(-1.56%)
Jun 15, 2009 7.850 7.850 7.700 7.700 2,480 -0.02(-0.26%)
Jun 12, 2009 7.740 7.740 7.720 7.720 993 -0.13(-1.66%)
Jun 10, 2009 7.850 7.850 7.850 0 +0.03(+0.38%)
Jun 03, 2009 7.820 7.820 7.820 0 +0.12(+1.56%)
Jun 02, 2009 7.450 7.700 7.450 7.700 11,181 +0.14(+1.85%)
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.