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, 2020 5.520 5.625 5.520 5.600 4,204 -0.08(-1.32%)
Aug 28, 2020 5.590 5.675 5.590 5.675 1,500 +0.06(+1.16%)
Aug 27, 2020 5.700 5.700 5.610 5.610 1,670 -0.14(-2.43%)
Aug 26, 2020 5.740 5.770 5.720 5.750 13,481 +0.11(+1.95%)
Aug 25, 2020 5.620 5.640 5.620 5.640 9,129 +0.01(+0.18%)
Aug 24, 2020 5.605 5.650 5.590 5.630 6,394 +0.08(+1.43%)
Aug 21, 2020 5.510 5.589 5.510 5.550 4,800 -0.05(-0.89%)
Aug 20, 2020 5.560 5.610 5.560 5.600 5,739 -0.01(-0.18%)
Aug 19, 2020 5.665 5.665 5.580 5.610 4,677 -0.07(-1.23%)
Aug 18, 2020 5.620 5.680 5.620 5.680 2,209 -0.06(-1.05%)
Aug 17, 2020 5.750 5.780 5.730 5.740 17,720 -0.01(-0.26%)
Aug 14, 2020 5.745 5.765 5.745 5.755 1,600 +0.00(+0.09%)
Aug 13, 2020 5.680 5.773 5.680 5.750 6,162 -0.17(-2.79%)
Aug 12, 2020 5.840 5.960 5.840 5.915 7,903 +0.17(+2.96%)
Aug 11, 2020 5.860 5.910 5.745 5.745 13,760 +0.17(+3.13%)
Aug 10, 2020 5.500 5.640 5.500 5.571 6,900 +0.06(+1.10%)
Aug 07, 2020 5.560 5.560 5.510 5.510 9,700 -0.12(-2.04%)
Aug 06, 2020 5.620 5.625 5.590 5.625 5,671 -0.00(-0.09%)
Aug 05, 2020 5.635 5.670 5.600 5.630 5,588 +0.04(+0.67%)
Aug 04, 2020 5.560 5.640 5.560 5.593 26,261 -0.02(-0.45%)
Aug 03, 2020 5.605 5.670 5.605 5.617 2,463 +0.04(+0.67%)
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%)
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.