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 30, 2013 5.780 5.800 5.770 5.800 1,377 -0.08(-1.36%)
Aug 29, 2013 5.930 5.930 5.880 5.880 5,777 +0.00(+0.00%)
Aug 28, 2013 5.900 5.900 5.860 5.880 2,189 +0.06(+1.03%)
Aug 27, 2013 5.890 5.890 5.820 5.820 1,492 -0.05(-0.85%)
Aug 26, 2013 5.870 5.870 5.830 5.870 1,966 -0.08(-1.34%)
Aug 23, 2013 5.950 5.950 5.920 5.950 3,894 +0.05(+0.85%)
Aug 22, 2013 5.890 5.920 5.870 5.900 10,528 +0.00(+0.00%)
Aug 21, 2013 5.900 5.930 5.880 5.900 8,530 -0.04(-0.67%)
Aug 20, 2013 5.950 5.960 5.940 5.940 5,115 -0.01(-0.17%)
Aug 19, 2013 5.960 5.980 5.950 5.950 1,860 -0.05(-0.83%)
Aug 16, 2013 6.010 6.010 6.000 6.000 4,995 -0.03(-0.50%)
Aug 15, 2013 6.070 6.070 6.013 6.030 5,243 +0.03(+0.50%)
Aug 14, 2013 6.020 6.030 6.000 6.000 14,138 -0.10(-1.64%)
Aug 13, 2013 6.020 6.100 6.020 6.100 15,143 +0.07(+1.24%)
Aug 12, 2013 6.020 6.050 5.930 6.025 24,276 +0.08(+1.26%)
Aug 09, 2013 5.950 5.960 5.950 5.950 3,198 +0.00(+0.00%)
Aug 08, 2013 5.940 5.960 5.880 5.950 6,806 +0.08(+1.36%)
Aug 07, 2013 5.980 5.980 5.870 5.870 7,704 -0.09(-1.51%)
Aug 06, 2013 6.080 6.080 5.910 5.960 41,513 -0.07(-1.16%)
Aug 05, 2013 6.000 6.030 5.990 6.030 18,744 +0.13(+2.20%)
Aug 02, 2013 5.900 5.930 5.890 5.900 8,654 -0.05(-0.84%)
Aug 01, 2013 5.980 5.980 5.930 5.950 7,368 +0.09(+1.54%)
Jul 31, 2013 6.360 6.360 5.830 5.860 39,599 -0.41(-6.54%)
Jul 30, 2013 6.280 6.280 6.230 6.270 1,383 +0.06(+0.97%)
Jul 29, 2013 6.260 6.260 6.205 6.210 14,818 -0.17(-2.66%)
Jul 26, 2013 6.450 6.530 6.370 6.380 24,930 -0.15(-2.30%)
Jul 25, 2013 6.580 6.580 6.520 6.530 3,695 -0.04(-0.61%)
Jul 24, 2013 6.570 6.570 6.554 6.570 892 -0.06(-0.90%)
Jul 23, 2013 6.690 6.630 6.600 6.630 3,622 +0.04(+0.61%)
Jul 22, 2013 6.570 6.620 6.570 6.590 4,866 -0.02(-0.30%)
Jul 19, 2013 6.600 6.610 6.570 6.610 3,105 -0.06(-0.90%)
Jul 18, 2013 6.720 6.720 6.660 6.670 5,888 +0.02(+0.30%)
Jul 17, 2013 6.650 6.660 6.650 6.650 940 -0.03(-0.45%)
Jul 16, 2013 6.680 6.710 6.660 6.680 3,699 -0.06(-0.89%)
Jul 15, 2013 6.670 6.750 6.670 6.740 2,944 +0.05(+0.75%)
Jul 12, 2013 6.650 6.690 6.650 6.690 7,410 +0.13(+1.98%)
Jul 11, 2013 6.600 6.600 6.560 6.560 28,609 +0.19(+2.98%)
Jul 10, 2013 6.500 6.500 6.370 6.370 95,700 -0.13(-2.00%)
Jul 09, 2013 6.510 6.540 6.500 6.500 5,139 -0.02(-0.31%)
Jul 08, 2013 6.520 6.520 6.490 6.520 4,427 -0.03(-0.46%)
Jul 05, 2013 6.540 6.550 6.540 6.550 760 -0.02(-0.30%)
Jul 03, 2013 6.520 6.570 6.520 6.570 3,068 -0.05(-0.76%)
Jul 02, 2013 6.600 6.700 6.600 6.620 5,392 +0.11(+1.69%)
Jul 01, 2013 6.510 6.520 6.510 6.510 1,641 +0.03(+0.46%)
Jun 28, 2013 6.430 6.560 6.430 6.480 3,305 -0.04(-0.61%)
Jun 27, 2013 6.460 6.520 6.460 6.520 779 +0.02(+0.31%)
Jun 26, 2013 6.500 6.520 6.470 6.500 5,359 -0.14(-2.11%)
Jun 25, 2013 6.720 6.720 6.640 6.640 1,696 -0.15(-2.21%)
Jun 24, 2013 6.760 6.790 6.680 6.790 5,930 -0.22(-3.14%)
Jun 21, 2013 7.010 7.020 6.870 7.010 8,575 +0.23(+3.39%)
Jun 20, 2013 6.960 6.960 6.780 6.780 11,605 -0.42(-5.83%)
Jun 19, 2013 7.270 7.270 7.200 7.200 10,053 -0.21(-2.83%)
Jun 18, 2013 7.390 7.420 7.380 7.410 3,457 +0.08(+1.09%)
Jun 17, 2013 7.330 7.370 7.290 7.330 9,361 +0.39(+5.62%)
Jun 14, 2013 7.010 7.010 6.940 6.940 2,700 -0.46(-6.22%)
Jun 13, 2013 7.260 7.400 7.260 7.400 10,713 +0.18(+2.49%)
Jun 12, 2013 7.340 7.350 7.220 7.220 5,727 +0.12(+1.69%)
Jun 11, 2013 7.140 7.200 7.100 7.100 8,618 -0.14(-1.93%)
Jun 10, 2013 7.224 7.240 7.180 7.240 1,546 +0.02(+0.28%)
Jun 07, 2013 7.150 7.230 7.110 7.220 15,251 +0.19(+2.70%)
Jun 06, 2013 7.000 7.070 6.890 7.030 31,063 +0.03(+0.43%)
Jun 05, 2013 7.000 7.040 7.000 7.000 2,070 -0.26(-3.58%)
Jun 04, 2013 7.230 7.300 7.230 7.260 2,202 +0.19(+2.69%)
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.