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, 2015 6.736 6.750 6.715 6.750 4,224 -0.05(-0.74%)
Apr 29, 2015 6.850 6.850 6.720 6.800 2,933 -0.07(-1.02%)
Apr 28, 2015 6.760 6.890 6.760 6.870 4,520 +0.09(+1.33%)
Apr 27, 2015 6.798 6.830 6.780 6.780 5,919 +0.00(+0.00%)
Apr 24, 2015 6.760 6.800 6.760 6.780 5,494 -0.03(-0.44%)
Apr 23, 2015 6.788 6.810 6.730 6.810 2,034 -0.01(-0.15%)
Apr 22, 2015 6.830 6.830 6.785 6.820 4,005 +0.02(+0.29%)
Apr 21, 2015 6.800 6.800 6.720 6.800 2,932 +0.02(+0.37%)
Apr 20, 2015 6.748 6.810 6.730 6.775 4,278 +0.07(+0.97%)
Apr 17, 2015 6.720 6.720 6.700 6.710 26,469 -0.08(-1.18%)
Apr 16, 2015 6.820 6.820 6.775 6.790 8,585 +0.12(+1.80%)
Apr 15, 2015 6.730 6.730 6.660 6.670 3,721 -0.02(-0.30%)
Apr 14, 2015 6.680 6.720 6.680 6.690 1,372 +0.20(+3.08%)
Apr 13, 2015 6.510 6.520 6.490 6.490 8,273 -0.04(-0.61%)
Apr 10, 2015 6.560 6.592 6.500 6.530 3,756 -0.27(-3.97%)
Apr 09, 2015 6.700 6.800 6.700 6.800 12,096 +0.15(+2.23%)
Apr 08, 2015 6.680 6.710 6.652 6.652 13,995 +0.15(+2.33%)
Apr 07, 2015 6.550 6.570 6.500 6.500 54,516 -0.06(-0.91%)
Apr 06, 2015 6.520 6.600 6.520 6.560 153,361 +0.02(+0.38%)
Apr 02, 2015 6.535 6.535 6.535 0 +0.05(+0.85%)
Apr 01, 2015 6.480 6.480 6.450 6.480 7,229 -0.07(-1.07%)
Mar 31, 2015 6.600 6.612 6.550 6.550 63,254 -0.01(-0.15%)
Mar 30, 2015 6.556 6.560 6.480 6.560 2,884 -0.11(-1.65%)
Mar 27, 2015 6.660 6.670 6.635 6.670 2,156 +0.02(+0.30%)
Mar 26, 2015 6.660 6.670 6.630 6.650 295,117 -0.01(-0.15%)
Mar 25, 2015 6.631 6.680 6.620 6.660 468,630 +0.12(+1.80%)
Mar 24, 2015 6.528 6.550 6.520 6.543 6,746 +0.08(+1.20%)
Mar 23, 2015 6.465 6.465 6.465 6.465 1,139 +0.01(+0.23%)
Mar 20, 2015 6.455 6.455 6.450 6.450 265 +0.08(+1.26%)
Mar 19, 2015 6.370 6.370 6.370 6.370 1,664 -0.03(-0.47%)
Mar 18, 2015 6.325 6.400 6.325 6.400 466 +0.07(+1.11%)
Mar 17, 2015 6.345 6.345 6.330 6.330 278 -0.05(-0.81%)
Mar 16, 2015 6.382 6.382 6.382 6.382 2,964 +0.10(+1.59%)
Mar 12, 2015 6.282 6.282 6.282 0 +0.19(+3.07%)
Mar 11, 2015 6.110 6.110 6.095 6.095 2,800 -0.03(-0.41%)
Mar 10, 2015 6.120 6.150 6.120 6.120 9,210 -0.11(-1.77%)
Mar 09, 2015 6.230 6.230 6.230 6.230 180 -0.08(-1.27%)
Mar 05, 2015 6.310 6.310 6.310 0 +0.05(+0.80%)
Mar 04, 2015 6.290 6.290 6.260 6.260 905 -0.03(-0.48%)
Mar 03, 2015 6.290 6.290 6.290 6.290 738 -0.01(-0.16%)
Feb 27, 2015 6.300 6.300 6.300 0 +0.06(+0.96%)
Feb 25, 2015 6.130 6.240 6.130 6.240 746 -0.15(-2.35%)
Feb 24, 2015 6.390 6.390 6.390 6.390 312 +0.27(+4.41%)
Feb 23, 2015 6.170 6.170 6.105 6.120 1,791 +0.09(+1.49%)
Feb 20, 2015 5.990 6.030 5.980 6.030 20,523 +0.00(+0.00%)
Feb 19, 2015 6.060 6.060 6.000 6.030 3,225 -0.00(-0.08%)
Feb 18, 2015 6.025 6.050 6.025 6.035 2,092 -0.10(-1.71%)
Feb 17, 2015 6.090 6.150 6.090 6.140 22,244 +0.17(+2.85%)
Feb 13, 2015 5.970 5.970 5.970 0 +0.03(+0.51%)
Feb 12, 2015 5.920 5.940 5.915 5.940 9,323 +0.02(+0.34%)
Feb 11, 2015 5.880 5.920 5.870 5.920 9,770 +0.01(+0.17%)
Feb 10, 2015 5.870 5.910 5.860 5.910 15,234 +0.12(+2.07%)
Feb 09, 2015 5.780 5.830 5.770 5.790 12,321 +0.23(+4.14%)
Feb 06, 2015 5.490 5.560 5.479 5.560 22,153 +0.18(+3.44%)
Feb 05, 2015 5.330 5.400 5.330 5.375 8,345 -0.00(-0.09%)
Feb 04, 2015 5.370 5.380 5.350 5.380 16,081 +0.07(+1.32%)
Feb 03, 2015 5.310 5.330 5.280 5.310 59,982 +0.01(+0.19%)
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.