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

Asahi Glass Ltd A (OP: ASGLY )

6.827 -0.243 (-3.43%)
Streaming Delayed Price Updated: 9:57 AM 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 29, 2023 6.940 6.950 6.822 6.950 1,547 -0.09(-1.28%)
Sep 28, 2023 7.040 7.070 7.040 7.040 16,282 +0.06(+0.86%)
Sep 27, 2023 7.000 7.015 6.980 6.980 1,178 -0.09(-1.27%)
Sep 26, 2023 7.100 7.100 7.070 7.070 367 -0.14(-1.94%)
Sep 25, 2023 7.210 7.210 7.210 7.210 438 +0.23(+3.30%)
Sep 22, 2023 6.980 6.980 6.980 6.980 175 -0.23(-3.19%)
Sep 21, 2023 7.295 7.320 7.210 7.210 1,525 -0.04(-0.55%)
Sep 20, 2023 7.430 7.430 7.250 7.250 4,744 +0.08(+1.12%)
Sep 19, 2023 7.200 7.248 7.010 7.170 2,668 +0.06(+0.84%)
Sep 18, 2023 7.150 7.150 7.100 7.110 7,179 +0.02(+0.28%)
Sep 15, 2023 7.100 7.150 7.035 7.090 6,388 +0.15(+2.16%)
Sep 14, 2023 7.070 7.070 6.940 6.940 405 -0.06(-0.86%)
Sep 13, 2023 7.020 7.040 7.000 7.000 1,247 +0.20(+2.88%)
Sep 12, 2023 6.804 6.804 6.804 6.804 230 -0.24(-3.47%)
Sep 11, 2023 7.049 7.050 7.000 7.049 1,019 +0.02(+0.27%)
Sep 08, 2023 7.020 7.188 6.915 7.030 908 -0.05(-0.71%)
Sep 07, 2023 7.080 7.180 7.040 7.080 3,238 +0.29(+4.20%)
Sep 05, 2023 6.794 205 -0.28(-3.90%)
Sep 01, 2023 6.860 7.070 6.860 7.070 1,481 +0.21(+3.06%)
Aug 31, 2023 6.940 6.940 6.796 6.860 1,705 -0.02(-0.36%)
Aug 30, 2023 7.096 7.096 6.885 6.885 728 +0.06(+0.95%)
Aug 29, 2023 6.630 6.950 6.630 6.820 4,271 +0.00(+0.00%)
Aug 28, 2023 6.825 6.825 6.820 6.820 986 +0.10(+1.49%)
Aug 25, 2023 6.775 6.775 6.570 6.720 568 +0.02(+0.30%)
Aug 24, 2023 6.735 6.813 6.540 6.700 1,992 -0.01(-0.22%)
Aug 23, 2023 6.715 6.715 6.715 6.715 253 +0.10(+1.59%)
Aug 22, 2023 6.645 6.645 6.510 6.610 3,848 -0.05(-0.75%)
Aug 21, 2023 6.560 6.660 6.450 6.660 104,308 +0.06(+0.91%)
Aug 18, 2023 6.615 6.615 6.560 6.600 214,195 +0.08(+1.30%)
Aug 17, 2023 6.515 6.515 6.515 6.515 350 +0.04(+0.70%)
Aug 16, 2023 6.570 6.670 6.374 6.470 4,465 +0.00(+0.00%)
Aug 15, 2023 6.454 6.470 6.454 6.470 1,313 -0.30(-4.43%)
Aug 14, 2023 6.810 6.936 6.544 6.770 3,026 +0.03(+0.45%)
Aug 11, 2023 6.735 6.772 6.610 6.740 6,615 +0.18(+2.74%)
Aug 10, 2023 6.600 6.640 6.540 6.560 5,130 +0.07(+1.08%)
Aug 09, 2023 6.490 6.490 6.490 6.490 560 -0.06(-0.92%)
Aug 08, 2023 6.695 6.695 6.490 6.550 9,036 -0.25(-3.68%)
Aug 07, 2023 6.805 6.805 6.800 6.800 649 -0.04(-0.62%)
Aug 03, 2023 6.842 80 +0.18(+2.73%)
Aug 02, 2023 6.830 6.830 6.620 6.660 8,387 -0.38(-5.40%)
Aug 01, 2023 7.130 7.175 7.040 7.040 1,495 -0.01(-0.14%)
Jul 28, 2023 7.050 177 -0.12(-1.67%)
Jul 27, 2023 7.170 7.250 7.113 7.170 4,560 +0.07(+0.99%)
Jul 26, 2023 7.200 7.200 7.100 7.100 748 +0.20(+2.90%)
Jul 25, 2023 7.190 7.190 6.900 6.900 371 -0.23(-3.23%)
Jul 24, 2023 7.042 7.130 7.042 7.130 371 +0.04(+0.64%)
Jul 21, 2023 7.085 7.085 7.085 7.085 381 -0.03(-0.35%)
Jul 19, 2023 7.110 233 +0.08(+1.14%)
Jul 18, 2023 7.000 7.130 7.000 7.030 2,108 +0.03(+0.43%)
Jul 17, 2023 7.095 7.139 6.970 7.000 6,426 +0.05(+0.72%)
Jul 14, 2023 6.990 7.020 6.930 6.950 6,685 -0.02(-0.29%)
Jul 13, 2023 6.830 7.080 6.830 6.970 1,371 -0.02(-0.29%)
Jul 12, 2023 6.950 7.059 6.880 6.990 3,145 +0.04(+0.58%)
Jul 11, 2023 6.872 6.950 6.870 6.950 1,299 +0.08(+1.16%)
Jul 10, 2023 6.792 6.947 6.792 6.870 3,017 +0.09(+1.33%)
Jul 07, 2023 6.780 6.988 6.780 6.780 1,300 -0.16(-2.28%)
Jul 06, 2023 6.730 6.938 6.730 6.938 1,201 +0.04(+0.55%)
Jul 05, 2023 7.030 7.030 6.900 6.900 1,990 -0.23(-3.29%)
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.