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 +0.251 (+3.67%)
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 29, 2017 7.468 7.468 7.360 7.380 8,373 -0.10(-1.39%)
Sep 28, 2017 7.475 7.484 7.440 7.484 8,573 +0.08(+1.14%)
Sep 27, 2017 7.380 7.403 7.380 7.400 3,998 -0.12(-1.60%)
Sep 26, 2017 7.540 7.540 7.490 7.520 32,352 -0.08(-1.05%)
Sep 25, 2017 7.650 7.650 7.590 7.600 10,526 +0.09(+1.20%)
Sep 22, 2017 7.410 7.560 7.410 7.510 9,727 +0.13(+1.75%)
Sep 21, 2017 7.460 7.460 7.360 7.381 10,737 +0.03(+0.42%)
Sep 20, 2017 7.460 7.460 7.350 7.350 6,075 -0.06(-0.85%)
Sep 19, 2017 7.510 7.510 7.410 7.413 4,237 -0.21(-2.72%)
Sep 18, 2017 7.620 7.680 7.620 7.620 3,588 +0.01(+0.13%)
Sep 15, 2017 7.600 7.620 7.600 7.610 5,732 +0.17(+2.28%)
Sep 14, 2017 7.470 7.480 7.440 7.440 9,282 -0.12(-1.59%)
Sep 13, 2017 7.560 7.560 7.550 7.560 17,075 -0.08(-1.05%)
Sep 12, 2017 7.640 7.670 7.640 7.640 23,372 -0.04(-0.56%)
Sep 11, 2017 7.720 7.720 7.680 7.683 3,039 +0.01(+0.17%)
Sep 08, 2017 7.660 7.700 7.650 7.670 12,059 +0.06(+0.79%)
Sep 07, 2017 7.645 7.650 7.610 7.610 8,736 -0.04(-0.50%)
Sep 06, 2017 7.660 7.660 7.630 7.648 10,684 +0.04(+0.50%)
Sep 05, 2017 7.656 7.660 7.610 7.610 6,801 -0.15(-1.93%)
Sep 01, 2017 7.785 7.790 7.760 7.760 3,286 -0.01(-0.13%)
Aug 31, 2017 7.755 7.780 7.751 7.770 3,448 +0.10(+1.30%)
Aug 30, 2017 7.635 7.670 7.620 7.670 7,047 +0.02(+0.26%)
Aug 29, 2017 7.644 7.660 7.640 7.650 9,524 +0.03(+0.39%)
Aug 28, 2017 7.628 7.670 7.610 7.620 7,406 -0.08(-1.04%)
Aug 25, 2017 7.620 7.700 7.600 7.700 6,615 +0.09(+1.17%)
Aug 24, 2017 7.640 7.640 7.610 7.611 11,096 -0.05(-0.64%)
Aug 23, 2017 7.750 7.750 7.630 7.660 8,012 -0.07(-0.91%)
Aug 22, 2017 7.600 7.730 7.600 7.730 11,901 +0.10(+1.35%)
Aug 21, 2017 7.710 7.710 7.600 7.627 4,962 -0.07(-0.95%)
Aug 18, 2017 7.730 7.730 7.686 7.700 3,502 -0.05(-0.65%)
Aug 17, 2017 7.740 7.780 7.710 7.750 6,877 -0.16(-2.02%)
Aug 16, 2017 7.900 7.910 7.890 7.910 12,469 -0.04(-0.50%)
Aug 15, 2017 7.990 7.990 7.910 7.950 9,106 +0.00(+0.00%)
Aug 14, 2017 7.860 7.950 7.860 7.950 892 +0.04(+0.51%)
Aug 11, 2017 7.860 8.000 7.860 7.910 6,246 -0.07(-0.88%)
Aug 10, 2017 8.030 8.030 7.980 7.980 6,593 -0.12(-1.48%)
Aug 09, 2017 8.070 8.102 8.070 8.100 3,024 -0.07(-0.86%)
Aug 08, 2017 8.240 8.240 8.150 8.170 2,479 -0.05(-0.56%)
Aug 07, 2017 8.280 8.280 8.208 8.216 5,948 -0.13(-1.60%)
Aug 04, 2017 8.420 8.420 8.303 8.350 18,078 -0.05(-0.60%)
Aug 03, 2017 8.340 8.420 8.340 8.400 11,067 +0.06(+0.72%)
Aug 02, 2017 8.380 8.380 8.340 8.340 3,436 -0.30(-3.53%)
Aug 01, 2017 8.860 8.860 8.610 8.645 1,322 +0.20(+2.31%)
Jul 31, 2017 8.450 8.490 8.450 8.450 6,080 -0.03(-0.35%)
Jul 28, 2017 8.510 8.510 8.450 8.480 5,935 -0.06(-0.75%)
Jul 27, 2017 8.650 8.650 8.520 8.544 4,151 -0.06(-0.65%)
Jul 26, 2017 8.590 8.600 8.580 8.600 2,838 -0.04(-0.46%)
Jul 25, 2017 8.620 8.640 8.590 8.640 4,859 -0.11(-1.26%)
Jul 24, 2017 8.774 8.774 8.750 8.750 697 -0.04(-0.46%)
Jul 21, 2017 8.804 8.810 8.790 8.790 3,006 -0.05(-0.57%)
Jul 20, 2017 8.820 8.890 8.820 8.840 5,738 +0.00(+0.00%)
Jul 19, 2017 8.840 8.880 8.820 8.840 22,369 -0.07(-0.79%)
Jul 18, 2017 8.970 8.970 8.860 8.910 12,992 +0.10(+1.08%)
Jul 17, 2017 8.860 8.860 8.810 8.815 11,838 -0.04(-0.40%)
Jul 14, 2017 8.875 8.875 8.830 8.850 30,177 +0.14(+1.61%)
Jul 13, 2017 8.685 8.710 8.660 8.710 12,990 +0.02(+0.23%)
Jul 12, 2017 8.680 8.710 8.650 8.690 25,285 +0.06(+0.70%)
Jul 11, 2017 8.680 8.680 8.620 8.630 17,316 +0.12(+1.41%)
Jul 10, 2017 8.550 8.550 8.485 8.510 22,595 +0.08(+0.95%)
Jul 07, 2017 8.430 8.470 8.400 8.430 13,123 -0.16(-1.86%)
Jul 06, 2017 8.490 8.750 8.460 8.590 37,264 +0.12(+1.42%)
Jul 05, 2017 8.453 8.470 8.390 8.470 16,729 -0.43(-4.83%)
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.