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

Asahi Glass Ltd A (OP: ASGLY )

7.060 +0.100 (+1.44%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 10, 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 (%)
Apr 30, 2020 4.950 5.010 4.870 4.900 56,848 -0.12(-2.39%)
Apr 29, 2020 5.020 5.080 4.979 5.020 42,893 +0.15(+3.08%)
Apr 28, 2020 4.960 4.960 4.850 4.870 65,141 +0.08(+1.67%)
Apr 27, 2020 4.830 4.850 4.739 4.790 119,400 +0.19(+4.13%)
Apr 24, 2020 4.580 4.600 4.530 4.600 44,000 -0.02(-0.43%)
Apr 23, 2020 4.575 4.700 4.575 4.620 71,445 +0.15(+3.36%)
Apr 22, 2020 4.410 4.520 4.380 4.470 103,658 +0.06(+1.36%)
Apr 21, 2020 4.370 4.490 4.370 4.410 96,943 -0.11(-2.43%)
Apr 20, 2020 4.470 4.680 4.470 4.520 84,870 -0.07(-1.53%)
Apr 17, 2020 4.729 4.729 4.500 4.590 92,000 +0.15(+3.38%)
Apr 16, 2020 4.300 4.590 4.300 4.440 88,451 -0.13(-2.84%)
Apr 15, 2020 4.565 4.653 4.530 4.570 43,437 -0.18(-3.79%)
Apr 14, 2020 4.775 4.870 4.680 4.750 385,346 +0.06(+1.23%)
Apr 13, 2020 4.710 4.790 4.650 4.692 107,943 +0.00(+0.05%)
Apr 09, 2020 4.610 4.690 4.570 4.690 157,300 +0.33(+7.57%)
Apr 08, 2020 4.800 4.800 4.360 4.360 128,019 -0.25(-5.42%)
Apr 07, 2020 4.795 4.860 4.610 4.610 208,941 +0.19(+4.30%)
Apr 06, 2020 4.490 4.490 4.364 4.420 217,875 +0.17(+4.00%)
Apr 03, 2020 4.285 4.295 4.190 4.250 516,800 -0.15(-3.41%)
Apr 02, 2020 4.425 4.600 4.280 4.400 157,922 -0.05(-1.17%)
Apr 01, 2020 4.880 4.880 4.440 4.452 129,976 -0.32(-6.67%)
Mar 31, 2020 4.790 5.260 4.770 4.770 149,459 -0.38(-7.38%)
Mar 30, 2020 5.180 5.380 4.950 5.150 191,702 +0.21(+4.25%)
Mar 27, 2020 4.848 5.030 4.770 4.940 110,300 +0.11(+2.28%)
Mar 26, 2020 4.340 4.920 4.340 4.830 77,031 -0.08(-1.73%)
Mar 25, 2020 4.820 5.420 4.730 4.915 89,012 +0.24(+5.13%)
Mar 24, 2020 4.590 4.947 4.290 4.675 154,072 +0.42(+10.00%)
Mar 23, 2020 4.230 4.440 4.210 4.250 254,345 -0.19(-4.28%)
Mar 20, 2020 4.400 4.670 4.180 4.440 113,700 -0.15(-3.27%)
Mar 19, 2020 4.405 4.720 4.276 4.590 221,992 -0.26(-5.42%)
Mar 18, 2020 5.020 5.020 4.290 4.853 172,651 +0.13(+2.82%)
Mar 17, 2020 4.300 4.900 4.300 4.720 126,633 +0.23(+5.12%)
Mar 16, 2020 4.130 4.710 4.130 4.490 147,568 -0.31(-6.46%)
Mar 13, 2020 4.865 5.090 4.770 4.800 133,500 -0.02(-0.41%)
Mar 12, 2020 4.680 4.925 4.570 4.820 227,392 -0.55(-10.22%)
Mar 11, 2020 5.710 5.710 5.300 5.368 158,534 -0.12(-2.21%)
Mar 10, 2020 5.575 5.840 5.280 5.490 330,553 +0.15(+2.81%)
Mar 09, 2020 5.305 5.470 5.140 5.340 100,145 -0.28(-5.06%)
Mar 06, 2020 5.610 5.640 5.570 5.624 56,500 -0.10(-1.67%)
Mar 05, 2020 5.710 5.780 5.660 5.720 76,460 -0.15(-2.56%)
Mar 04, 2020 5.785 5.870 5.775 5.870 59,864 +0.19(+3.25%)
Mar 03, 2020 5.780 5.850 5.620 5.685 241,101 -0.03(-0.44%)
Mar 02, 2020 5.520 5.960 5.520 5.710 77,193 +0.25(+4.58%)
Feb 28, 2020 5.540 5.650 5.450 5.460 73,600 -0.15(-2.67%)
Feb 27, 2020 5.750 5.850 5.610 5.610 49,027 -0.28(-4.72%)
Feb 26, 2020 5.950 5.950 5.850 5.888 55,355 +0.07(+1.26%)
Feb 25, 2020 5.910 5.930 5.800 5.815 67,140 -0.07(-1.19%)
Feb 24, 2020 5.905 5.940 5.847 5.885 15,347 -0.25(-4.15%)
Feb 21, 2020 6.135 6.140 6.100 6.140 27,000 -0.04(-0.65%)
Feb 20, 2020 6.215 6.230 6.160 6.180 20,390 -0.07(-1.12%)
Feb 19, 2020 6.300 6.300 6.250 6.250 27,869 -0.03(-0.48%)
Feb 18, 2020 6.250 6.290 6.250 6.280 9,111 -0.01(-0.16%)
Feb 14, 2020 6.390 6.390 6.260 6.290 24,600 -0.06(-0.91%)
Feb 13, 2020 6.328 6.350 6.290 6.348 29,175 -0.00(-0.04%)
Feb 12, 2020 6.325 6.350 6.280 6.350 50,041 -0.12(-1.85%)
Feb 11, 2020 6.470 6.480 6.430 6.470 19,416 +0.04(+0.54%)
Feb 10, 2020 6.270 6.450 6.270 6.435 29,625 -0.07(-1.00%)
Feb 07, 2020 6.550 6.645 6.460 6.500 13,800 -0.27(-3.99%)
Feb 06, 2020 6.750 6.790 6.640 6.770 13,850 -0.05(-0.73%)
Feb 05, 2020 7.050 7.050 6.580 6.820 24,763 -0.11(-1.59%)
Feb 04, 2020 6.855 6.970 6.855 6.930 27,074 +0.07(+1.09%)
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.