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, 2024 7.474 7.474 7.440 7.440 1,190 +0.08(+1.16%)
Apr 29, 2024 7.520 7.520 7.325 7.355 5,824 +0.14(+1.87%)
Apr 26, 2024 7.150 7.227 7.150 7.220 5,968 -0.04(-0.52%)
Apr 25, 2024 7.255 7.303 7.255 7.258 845 -0.12(-1.59%)
Apr 24, 2024 7.370 7.478 7.320 7.375 5,920 -0.04(-0.61%)
Apr 23, 2024 7.438 7.446 7.415 7.420 2,085 +0.05(+0.68%)
Apr 22, 2024 7.200 7.599 7.200 7.370 8,265 +0.05(+0.70%)
Apr 19, 2024 7.320 7.340 7.319 7.319 489 +0.18(+2.50%)
Apr 17, 2024 7.140 91 -0.30(-4.03%)
Apr 16, 2024 7.480 7.480 7.440 7.440 1,198 -0.01(-0.15%)
Apr 15, 2024 7.500 7.500 7.440 7.451 1,357 -0.11(-1.44%)
Apr 11, 2024 7.560 66 +0.02(+0.33%)
Apr 10, 2024 7.535 7.535 7.535 7.535 229 +0.32(+4.50%)
Apr 09, 2024 7.385 7.385 7.210 7.210 2,096 -0.13(-1.76%)
Apr 08, 2024 7.200 7.340 7.200 7.340 1,029 +0.10(+1.38%)
Apr 05, 2024 7.280 7.280 7.240 7.240 1,486 -0.05(-0.69%)
Apr 04, 2024 7.205 7.290 7.205 7.290 1,616 +0.17(+2.39%)
Apr 03, 2024 7.250 7.250 7.120 7.120 4,969 +0.06(+0.83%)
Apr 02, 2024 7.322 7.322 7.000 7.061 1,743 +0.06(+0.88%)
Apr 01, 2024 7.185 7.185 7.000 7.000 844 -0.22(-3.05%)
Mar 27, 2024 7.220 167 +0.00(+0.07%)
Mar 26, 2024 7.104 7.215 7.104 7.215 3,604 -0.13(-1.77%)
Mar 25, 2024 7.345 7.372 7.345 7.345 3,850 +0.11(+1.52%)
Mar 22, 2024 7.530 7.530 7.235 7.235 4,051 -0.15(-2.10%)
Mar 21, 2024 7.340 7.670 7.250 7.390 4,289 -0.04(-0.54%)
Mar 20, 2024 7.425 7.454 7.425 7.430 4,249 +0.06(+0.81%)
Mar 19, 2024 7.220 7.370 7.190 7.370 5,169 +0.14(+1.94%)
Mar 18, 2024 7.315 7.315 7.230 7.230 784 -0.05(-0.69%)
Mar 15, 2024 7.280 7.280 7.280 7.280 773 +0.14(+2.00%)
Mar 14, 2024 7.137 7.137 7.137 7.137 119 -0.08(-1.15%)
Mar 13, 2024 7.170 7.220 7.080 7.220 1,488 +0.19(+2.68%)
Mar 12, 2024 6.980 7.050 6.980 7.031 1,824 -0.03(-0.41%)
Mar 11, 2024 7.050 7.090 7.050 7.060 723 -0.08(-1.12%)
Mar 08, 2024 7.155 7.155 7.140 7.140 554 +0.23(+3.29%)
Mar 06, 2024 6.912 183 -0.07(-0.97%)
Mar 05, 2024 7.000 7.000 6.960 6.980 2,659 -0.10(-1.41%)
Mar 04, 2024 6.960 7.120 6.960 7.080 5,277 +0.10(+1.43%)
Feb 29, 2024 6.980 63 +0.02(+0.29%)
Feb 28, 2024 6.970 6.970 6.960 6.960 1,211 +0.00(+0.00%)
Feb 27, 2024 7.131 7.131 6.960 6.960 679 -0.24(-3.27%)
Feb 26, 2024 7.195 7.338 6.910 7.195 9,375 -0.08(-1.11%)
Feb 23, 2024 7.270 7.294 7.249 7.276 5,411 +0.20(+2.88%)
Feb 22, 2024 7.090 7.090 7.060 7.072 6,640 -0.06(-0.81%)
Feb 21, 2024 7.130 7.130 7.130 7.130 530 +0.00(+0.00%)
Feb 20, 2024 7.130 7.130 7.130 7.130 921 +0.31(+4.55%)
Feb 16, 2024 6.790 7.050 6.790 6.820 10,244 +0.02(+0.29%)
Feb 15, 2024 6.945 6.945 6.800 6.800 711 -0.11(-1.59%)
Feb 14, 2024 6.900 7.135 6.900 6.910 1,248 -0.14(-1.94%)
Feb 13, 2024 6.975 7.046 6.801 7.046 1,412 +0.18(+2.69%)
Feb 12, 2024 6.837 7.200 6.837 6.862 954 -0.14(-1.97%)
Feb 09, 2024 7.010 7.043 6.931 7.000 6,285 -0.03(-0.43%)
Feb 08, 2024 7.050 7.050 6.795 7.030 789 -0.19(-2.63%)
Feb 07, 2024 7.390 7.390 7.160 7.220 20,094 -0.29(-3.86%)
Feb 06, 2024 7.510 7.510 7.510 7.510 350 +0.09(+1.21%)
Feb 05, 2024 7.660 7.677 7.420 7.420 5,091 +0.02(+0.27%)
Feb 02, 2024 7.400 7.400 7.400 7.400 466 -0.13(-1.73%)
Feb 01, 2024 7.495 7.530 7.495 7.530 610 +0.08(+1.01%)
Jan 31, 2024 7.455 7.455 7.455 7.455 408 +0.08(+1.02%)
Jan 30, 2024 7.435 7.435 7.380 7.380 1,945 -0.07(-0.94%)
Jan 29, 2024 7.445 7.450 7.445 7.450 472 +0.07(+0.95%)
Jan 26, 2024 7.380 7.380 7.380 7.380 371 +0.03(+0.41%)
Jan 25, 2024 7.340 7.360 7.330 7.350 13,726 +0.07(+0.96%)
Jan 24, 2024 7.350 7.350 7.280 7.280 12,979 +0.01(+0.14%)
Jan 23, 2024 7.151 7.270 7.151 7.270 1,697 +0.05(+0.69%)
Jan 22, 2024 7.220 7.220 7.184 7.220 1,770 +0.14(+1.98%)
Jan 19, 2024 7.081 7.120 7.080 7.080 1,570 -0.10(-1.36%)
Jan 18, 2024 7.190 7.240 7.178 7.178 731 +0.04(+0.58%)
Jan 17, 2024 7.121 7.180 7.120 7.136 11,718 -0.07(-1.03%)
Jan 16, 2024 7.280 7.280 7.210 7.210 738 -0.16(-2.16%)
Jan 12, 2024 7.415 7.415 7.370 7.370 887 +0.06(+0.85%)
Jan 11, 2024 7.308 7.308 7.308 7.308 522 -0.05(-0.71%)
Jan 10, 2024 7.110 7.360 7.110 7.360 630 -0.04(-0.61%)
Jan 09, 2024 7.194 7.405 7.194 7.405 901 -0.09(-1.20%)
Jan 08, 2024 7.522 7.526 7.340 7.495 3,654 +0.14(+1.95%)
Jan 05, 2024 7.176 7.380 7.176 7.352 2,948 +0.22(+3.11%)
Jan 04, 2024 7.402 7.402 7.130 7.130 2,448 +0.07(+0.99%)
Jan 03, 2024 7.263 7.263 7.060 7.060 401 -0.43(-5.74%)
Jan 02, 2024 7.385 7.490 7.373 7.490 1,248 +0.12(+1.63%)
Dec 29, 2023 7.210 7.370 7.210 7.370 3,750 +0.09(+1.27%)
Dec 28, 2023 7.116 7.327 7.116 7.277 2,543 -0.29(-3.80%)
Dec 27, 2023 7.200 7.565 7.200 7.565 1,404 -0.03(-0.39%)
Dec 26, 2023 7.170 7.595 7.170 7.595 2,371 +0.29(+4.04%)
Dec 22, 2023 7.450 7.550 7.300 7.300 1,100 -0.36(-4.70%)
Dec 21, 2023 7.180 7.660 7.180 7.660 632 +0.25(+3.37%)
Dec 20, 2023 7.420 7.420 7.210 7.410 1,283 +0.11(+1.51%)
Dec 19, 2023 7.605 7.605 7.300 7.300 3,797 -0.03(-0.38%)
Dec 18, 2023 7.370 7.370 7.328 7.328 681 -0.09(-1.26%)
Dec 15, 2023 7.400 7.421 7.400 7.421 654 +0.16(+2.15%)
Dec 14, 2023 7.265 7.265 7.265 7.265 1,425 -0.13(-1.79%)
Dec 13, 2023 6.950 7.397 6.950 7.397 969 +0.34(+4.87%)
Dec 12, 2023 7.054 7.054 7.054 7.054 261 -0.22(-2.98%)
Dec 11, 2023 6.984 7.417 6.984 7.270 2,050 +0.00(+0.00%)
Dec 08, 2023 7.074 7.270 7.074 7.270 997 -0.02(-0.27%)
Dec 07, 2023 7.290 7.314 7.290 7.290 963 +0.02(+0.28%)
Dec 06, 2023 7.270 7.520 7.035 7.270 4,734 +0.18(+2.52%)
Dec 05, 2023 7.050 7.155 7.050 7.091 12,138 -0.19(-2.59%)
Dec 04, 2023 6.880 7.280 6.880 7.280 32,687 +0.07(+0.97%)
Dec 01, 2023 7.110 7.210 7.078 7.210 48,233 +0.00(+0.00%)
Nov 30, 2023 7.140 7.240 7.140 7.210 14,136 +0.09(+1.26%)
Nov 29, 2023 7.310 7.310 7.120 7.120 785 -0.30(-4.04%)
Nov 28, 2023 7.105 7.420 7.105 7.420 2,323 +0.23(+3.20%)
Nov 27, 2023 7.350 7.350 7.190 7.190 494 +0.11(+1.48%)
Nov 22, 2023 7.085 40 -0.04(-0.63%)
Nov 21, 2023 7.150 7.150 6.970 7.130 33,776 +0.00(+0.00%)
Nov 20, 2023 7.122 7.130 7.122 7.130 396 +0.20(+2.89%)
Nov 17, 2023 6.930 6.930 6.930 6.930 397 +0.11(+1.61%)
Nov 16, 2023 7.270 7.280 6.790 6.820 1,113 -0.06(-0.87%)
Nov 15, 2023 6.880 6.880 6.880 6.880 2,251 -0.13(-1.85%)
Nov 14, 2023 6.910 7.010 6.910 7.010 510 +0.20(+2.94%)
Nov 13, 2023 6.680 6.810 6.680 6.810 499 +0.04(+0.56%)
Nov 10, 2023 6.839 6.839 6.772 6.772 638 -0.15(-2.13%)
Nov 09, 2023 6.880 6.920 6.880 6.920 480 +0.17(+2.52%)
Nov 08, 2023 6.805 6.805 6.750 6.750 6,209 -0.12(-1.75%)
Nov 07, 2023 6.860 6.870 6.705 6.870 6,199 +0.03(+0.44%)
Nov 06, 2023 6.850 6.852 6.840 6.840 1,875 +0.13(+1.88%)
Nov 03, 2023 6.800 6.800 6.714 6.714 1,152 +0.14(+2.19%)
Nov 02, 2023 6.800 6.800 6.530 6.570 9,416 -0.19(-2.88%)
Nov 01, 2023 6.765 6.765 6.765 6.765 1,055 -0.00(-0.07%)
Oct 31, 2023 6.700 6.800 6.700 6.770 5,267 +0.11(+1.65%)
Oct 30, 2023 6.745 6.745 6.569 6.660 3,351 -0.10(-1.48%)
Oct 27, 2023 6.760 6.760 6.760 6.760 277 +0.02(+0.25%)
Oct 26, 2023 6.743 6.743 6.743 6.743 308 +0.20(+3.10%)
Oct 25, 2023 6.600 6.635 6.540 6.540 1,038 -0.45(-6.44%)
Oct 24, 2023 6.830 6.990 6.800 6.990 1,542 +0.29(+4.33%)
Oct 23, 2023 6.725 6.725 6.700 6.700 876 -0.13(-1.90%)
Oct 20, 2023 6.830 6.830 6.830 6.830 176 -0.13(-1.87%)
Oct 19, 2023 6.862 6.960 6.670 6.960 3,067 +0.16(+2.35%)
Oct 18, 2023 6.840 7.048 6.800 6.800 3,178 +0.07(+1.04%)
Oct 17, 2023 6.730 6.885 6.730 6.730 621 -0.19(-2.75%)
Oct 16, 2023 6.704 7.010 6.704 6.920 3,654 +0.17(+2.52%)
Oct 13, 2023 6.750 6.750 6.750 6.750 10,332 -0.14(-2.03%)
Oct 12, 2023 6.930 7.010 6.840 6.890 14,929 +0.14(+2.07%)
Oct 11, 2023 6.590 6.790 6.590 6.750 1,286 +0.00(+0.00%)
Oct 10, 2023 6.574 6.775 6.574 6.750 1,258 -0.03(-0.44%)
Oct 09, 2023 6.780 6.780 6.660 6.780 7,542 +0.15(+2.26%)
Oct 06, 2023 6.585 6.700 6.505 6.630 10,156 -0.08(-1.18%)
Oct 05, 2023 6.560 6.710 6.560 6.710 1,072 +0.10(+1.51%)
Oct 04, 2023 6.635 6.650 6.610 6.610 1,769 -0.15(-2.22%)
Oct 03, 2023 6.805 6.805 6.760 6.760 1,467 -0.17(-2.45%)
Oct 02, 2023 6.970 7.170 6.805 6.930 4,129 -0.02(-0.29%)
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%)
Jul 03, 2023 7.060 7.135 7.060 7.135 506 +0.09(+1.35%)
Jun 30, 2023 7.149 7.149 7.040 7.040 483 -0.01(-0.16%)
Jun 29, 2023 7.051 7.150 7.051 7.051 819 -0.15(-2.06%)
Jun 28, 2023 7.201 7.300 7.200 7.200 1,262 +0.03(+0.42%)
Jun 27, 2023 7.220 7.230 7.170 7.170 1,693 -0.04(-0.55%)
Jun 26, 2023 7.250 7.280 7.150 7.210 1,799 -0.01(-0.14%)
Jun 22, 2023 7.220 259 -0.10(-1.37%)
Jun 21, 2023 7.320 7.320 7.320 7.320 189 +0.07(+0.97%)
Jun 20, 2023 7.350 7.350 7.250 7.250 1,540 -0.07(-0.96%)
Jun 16, 2023 7.320 7.320 7.320 7.320 545 -0.14(-1.88%)
Jun 15, 2023 7.420 7.530 7.420 7.460 4,590 +0.10(+1.36%)
Jun 14, 2023 7.360 7.360 7.360 7.360 508 -0.10(-1.34%)
Jun 13, 2023 7.462 7.550 7.460 7.460 4,066 -0.03(-0.40%)
Jun 12, 2023 7.520 7.550 7.490 7.490 2,561 +0.02(+0.27%)
Jun 09, 2023 7.470 7.470 7.470 7.470 480 +0.16(+2.19%)
Jun 08, 2023 7.280 7.380 7.280 7.310 4,116 +0.05(+0.69%)
Jun 07, 2023 7.260 7.320 7.140 7.260 2,709 -0.10(-1.31%)
Jun 06, 2023 7.391 7.391 7.356 7.356 2,388 +0.22(+3.03%)
Jun 05, 2023 7.272 7.272 7.140 7.140 2,268 -0.17(-2.33%)
Jun 02, 2023 7.312 7.410 7.310 7.310 795 -0.01(-0.14%)
Jun 01, 2023 7.230 7.320 7.230 7.320 523 +0.31(+4.42%)
May 31, 2023 7.130 7.150 7.010 7.010 6,892 -0.21(-2.91%)
May 30, 2023 7.225 7.260 7.220 7.220 655 +0.00(+0.00%)
May 25, 2023 7.220 130 +0.08(+1.12%)
May 24, 2023 7.140 7.140 7.140 7.140 253 -0.01(-0.14%)
May 23, 2023 7.032 7.150 7.020 7.150 1,530 -0.06(-0.83%)
May 22, 2023 7.210 7.210 7.210 7.210 1,476 +0.00(+0.00%)
May 18, 2023 7.210 208 +0.09(+1.26%)
May 17, 2023 7.235 7.235 7.105 7.120 3,847 -0.13(-1.79%)
May 16, 2023 7.280 7.280 7.170 7.250 542 -0.21(-2.82%)
May 15, 2023 7.450 7.460 7.450 7.460 1,174 +0.26(+3.61%)
May 12, 2023 7.200 7.200 7.200 7.200 166 -0.41(-5.39%)
May 10, 2023 7.610 20 +0.19(+2.56%)
May 09, 2023 7.420 7.420 7.420 7.420 286 +0.17(+2.34%)
May 04, 2023 7.250 251 -0.16(-2.09%)
May 03, 2023 7.480 7.480 7.405 7.405 1,666 +0.28(+3.86%)
May 02, 2023 7.225 7.310 7.130 7.130 3,033 -0.44(-5.78%)
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.