Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asahi Glass Ltd A (OP: ASGLY )

7.070 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EDT, May 23, 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 (%)
Sep 30, 2014 5.380 5.380 5.350 5.350 3,314 -0.10(-1.74%)
Sep 29, 2014 5.445 5.445 5.445 5.445 431 -0.01(-0.18%)
Sep 26, 2014 5.455 5.455 5.455 5.455 194 +0.01(+0.28%)
Sep 25, 2014 5.440 5.445 5.440 5.440 3,137 +0.05(+0.83%)
Sep 24, 2014 5.395 5.395 5.395 5.395 189 +0.00(+0.09%)
Sep 23, 2014 5.415 5.415 5.390 5.390 4,711 -0.01(-0.19%)
Sep 22, 2014 5.410 5.410 5.400 5.400 4,933 -0.00(-0.09%)
Sep 19, 2014 5.400 5.405 5.390 5.405 3,148 +0.03(+0.46%)
Sep 18, 2014 5.360 5.380 5.360 5.380 777 +0.08(+1.41%)
Sep 17, 2014 5.300 5.310 5.300 5.305 1,759 -0.06(-1.03%)
Sep 16, 2014 5.350 5.390 5.350 5.360 1,540 +0.02(+0.37%)
Sep 15, 2014 5.340 5.340 5.330 5.340 2,768 -0.01(-0.19%)
Sep 12, 2014 5.350 5.350 5.350 5.350 1,120 +0.01(+0.19%)
Sep 11, 2014 5.350 5.350 5.330 5.340 22,901 +0.00(+0.00%)
Sep 10, 2014 5.340 5.370 5.330 5.340 22,771 +0.00(+0.09%)
Sep 09, 2014 5.333 5.335 5.320 5.335 564 -0.08(-1.39%)
Sep 05, 2014 5.410 5.410 5.410 83 -0.01(-0.18%)
Sep 04, 2014 5.438 5.450 5.420 5.420 1,613 +0.00(+0.00%)
Sep 03, 2014 5.420 5.420 5.420 5.420 870 -0.02(-0.37%)
Sep 02, 2014 5.450 5.450 5.430 5.440 16,951 +0.07(+1.30%)
Aug 29, 2014 5.370 5.370 5.370 0 -0.02(-0.37%)
Aug 28, 2014 5.390 5.390 5.390 5.390 3,297 -0.00(-0.09%)
Aug 27, 2014 5.395 5.395 5.395 5.395 872 -0.02(-0.28%)
Aug 26, 2014 5.425 5.425 5.410 5.410 879 -0.05(-0.92%)
Aug 25, 2014 5.450 5.460 5.450 5.460 651 -0.00(-0.09%)
Aug 22, 2014 5.465 5.474 5.465 993 -0.01(-0.16%)
Aug 21, 2014 5.457 5.474 5.457 5.474 1,325 -0.02(-0.29%)
Aug 20, 2014 5.565 5.565 5.490 256 -0.08(-1.35%)
Aug 19, 2014 5.550 5.565 5.550 5.565 2,413 -0.00(-0.09%)
Aug 18, 2014 5.570 5.570 5.570 5.570 2,048 +0.03(+0.54%)
Aug 14, 2014 5.540 5.540 5.540 32 +0.01(+0.27%)
Aug 13, 2014 5.540 5.540 5.521 5.525 3,156 +0.06(+1.01%)
Aug 12, 2014 5.475 5.475 5.450 5.470 786 +0.02(+0.37%)
Aug 11, 2014 5.480 5.480 5.450 5.450 6,231 +0.03(+0.55%)
Aug 08, 2014 5.420 5.420 5.402 5.420 13,550 -0.08(-1.45%)
Aug 07, 2014 5.485 5.500 5.480 5.500 7,275 +0.03(+0.55%)
Aug 06, 2014 5.480 5.480 5.450 5.470 1,900 -0.11(-1.97%)
Aug 05, 2014 5.560 5.580 5.517 5.580 5,508 -0.11(-1.93%)
Aug 01, 2014 5.690 5.690 5.690 1 -0.05(-0.87%)
Jul 31, 2014 5.740 5.740 5.740 5.740 8,476 -0.17(-2.88%)
Jul 30, 2014 5.906 5.950 5.906 5.910 1,112 -0.11(-1.83%)
Jul 29, 2014 6.030 6.030 6.020 6.020 2,450 +0.00(+0.00%)
Jul 28, 2014 6.058 6.058 6.020 6.020 1,113 +0.00(+0.00%)
Jul 25, 2014 6.020 6.020 6.010 6.020 11,985 +0.01(+0.17%)
Jul 24, 2014 5.990 6.030 5.990 6.010 3,813 +0.04(+0.67%)
Jul 23, 2014 5.980 5.980 5.970 5.970 6,626 +0.17(+2.93%)
Jul 21, 2014 5.800 5.800 5.800 0 -0.02(-0.38%)
Jul 18, 2014 5.790 5.822 5.790 5.822 1,791 -0.03(-0.48%)
Jul 17, 2014 5.840 5.850 5.790 5.850 1,664 +0.00(+0.00%)
Jul 16, 2014 5.850 5.850 5.850 5.850 3,587 +0.04(+0.69%)
Jul 15, 2014 5.780 5.810 5.780 5.810 13,550 +0.00(+0.00%)
Jul 14, 2014 5.890 5.890 5.800 5.810 31,946 +0.06(+1.04%)
Jul 11, 2014 5.720 5.750 5.720 5.750 24,407 -0.01(-0.17%)
Jul 10, 2014 5.760 5.770 5.760 5.760 1,864 -0.06(-1.03%)
Jul 09, 2014 5.798 5.820 5.790 5.820 1,103 -0.03(-0.51%)
Jul 08, 2014 5.850 5.850 5.850 5.850 179 +0.00(+0.00%)
Jul 03, 2014 5.850 5.850 5.850 91 -0.07(-1.10%)
Jul 02, 2014 5.915 5.915 5.915 5.915 325 -0.01(-0.25%)
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.