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

Asahi Glass Ltd A (OP: ASGLY )

6.945 -0.125 (-1.77%)
Streaming Delayed Price Updated: 3:33 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 (%)
Sep 30, 2021 10.59 10.59 9.990 10.29 2,340 +0.04(+0.44%)
Sep 29, 2021 10.21 10.24 10.21 10.24 972 -0.48(-4.48%)
Sep 28, 2021 10.49 10.72 10.12 10.72 3,917 +0.34(+3.28%)
Sep 27, 2021 10.89 10.89 10.37 10.38 1,969 -0.50(-4.60%)
Sep 24, 2021 10.29 10.88 10.29 10.88 3,141 +0.29(+2.74%)
Sep 23, 2021 10.31 10.59 10.31 10.59 1,610 -0.02(-0.19%)
Sep 22, 2021 10.61 10.61 10.61 10.61 725 +0.17(+1.63%)
Sep 21, 2021 10.45 10.45 10.44 10.44 2,177 +0.24(+2.35%)
Sep 20, 2021 10.52 10.52 10.20 10.20 1,934 -0.15(-1.45%)
Sep 16, 2021 10.35 10.35 10.35 225 -0.18(-1.66%)
Sep 15, 2021 10.23 10.53 10.23 10.53 2,663 +0.16(+1.49%)
Sep 14, 2021 10.56 10.59 10.37 10.37 2,647 -0.24(-2.26%)
Sep 13, 2021 10.61 10.61 10.41 10.61 3,161 +0.29(+2.81%)
Sep 10, 2021 10.35 10.50 10.32 10.32 1,028 +0.04(+0.39%)
Sep 09, 2021 10.57 10.57 10.27 10.28 2,713 +0.09(+0.88%)
Sep 08, 2021 10.52 10.52 10.10 10.19 3,351 +0.28(+2.83%)
Sep 07, 2021 9.910 10.17 9.910 9.910 888 +0.18(+1.85%)
Sep 03, 2021 9.730 9.730 9.730 9.730 455 -0.05(-0.56%)
Sep 02, 2021 10.20 10.20 9.785 9.785 2,386 +0.04(+0.36%)
Sep 01, 2021 9.750 9.750 9.743 9.750 1,043 +0.17(+1.77%)
Aug 31, 2021 9.650 9.700 9.570 9.580 3,627 +0.04(+0.42%)
Aug 30, 2021 9.240 9.540 9.240 9.540 3,466 +0.34(+3.75%)
Aug 27, 2021 9.080 9.195 9.080 9.195 605 -0.06(-0.70%)
Aug 26, 2021 9.440 9.440 9.260 9.260 1,659 -0.03(-0.32%)
Aug 25, 2021 9.290 9.290 9.290 9.290 384 +0.02(+0.27%)
Aug 24, 2021 8.870 9.300 8.870 9.265 1,893 +0.33(+3.64%)
Aug 23, 2021 8.940 9.060 8.940 8.940 705 +0.19(+2.17%)
Aug 20, 2021 8.750 8.750 8.750 8.750 903 -0.26(-2.89%)
Aug 19, 2021 8.970 9.300 8.970 9.010 1,265 -0.29(-3.14%)
Aug 18, 2021 9.160 9.330 9.080 9.302 3,689 +0.28(+3.13%)
Aug 17, 2021 8.960 9.020 8.960 9.020 933 +0.06(+0.67%)
Aug 16, 2021 8.960 8.960 8.890 8.960 3,717 +0.02(+0.17%)
Aug 13, 2021 8.790 8.945 8.790 8.945 999 +0.22(+2.52%)
Aug 10, 2021 8.725 8.725 8.725 126 -0.29(-3.16%)
Aug 09, 2021 9.160 9.160 9.010 9.010 2,505 -0.01(-0.11%)
Aug 06, 2021 9.040 9.040 8.890 9.020 1,560 -0.01(-0.09%)
Aug 05, 2021 9.028 9.110 9.028 9.028 391 -0.08(-0.89%)
Aug 04, 2021 9.120 9.150 9.110 9.110 1,935 +0.13(+1.50%)
Aug 03, 2021 8.960 9.020 8.950 8.975 6,845 -0.08(-0.83%)
Aug 02, 2021 8.910 9.050 8.910 9.050 34,586 +0.64(+7.61%)
Jul 30, 2021 8.410 8.410 8.410 8.410 553 -0.18(-2.04%)
Jul 29, 2021 8.590 8.590 8.400 8.585 797 +0.19(+2.20%)
Jul 27, 2021 8.400 8.400 8.400 366 -0.14(-1.70%)
Jul 26, 2021 8.520 8.562 8.520 8.545 2,971 +0.11(+1.24%)
Jul 23, 2021 8.270 8.440 8.270 8.440 887 -0.06(-0.71%)
Jul 22, 2021 8.530 8.542 8.420 8.500 2,314 +0.12(+1.43%)
Jul 21, 2021 8.375 8.510 8.375 8.380 3,271 -0.18(-2.10%)
Jul 20, 2021 8.345 8.560 8.345 8.560 4,626 +0.42(+5.16%)
Jul 19, 2021 8.310 8.310 8.130 8.140 1,528 -0.32(-3.74%)
Jul 16, 2021 8.500 8.500 8.456 8.456 863 -0.04(-0.51%)
Jul 15, 2021 8.455 8.500 8.455 8.499 2,864 +0.03(+0.34%)
Jul 14, 2021 8.630 8.630 8.470 8.470 2,944 -0.11(-1.28%)
Jul 13, 2021 8.520 8.580 8.520 8.580 1,273 +0.08(+0.90%)
Jul 12, 2021 8.504 8.504 8.504 8.504 851 +0.12(+1.47%)
Jul 09, 2021 8.100 8.380 8.100 8.380 1,138 +0.29(+3.58%)
Jul 08, 2021 7.940 8.250 7.940 8.090 2,081 -0.22(-2.65%)
Jul 07, 2021 8.355 8.360 8.310 8.310 2,374 -0.07(-0.81%)
Jul 06, 2021 8.485 8.580 8.340 8.377 7,373 -0.01(-0.14%)
Jul 02, 2021 8.680 8.680 8.370 8.389 4,265 +0.08(+0.95%)
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.