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, 2013 7.750 7.750 7.750 7.750 181 -0.08(-1.02%)
Apr 29, 2013 7.840 7.840 7.830 7.830 3,800 +0.06(+0.77%)
Apr 26, 2013 7.820 7.820 7.770 7.770 2,300 -0.18(-2.29%)
Apr 25, 2013 7.960 7.990 7.950 7.952 34,913 +0.17(+2.21%)
Apr 24, 2013 7.730 7.810 7.710 7.780 3,851 +0.22(+2.91%)
Apr 23, 2013 7.420 7.560 7.420 7.560 6,495 +0.28(+3.85%)
Apr 22, 2013 7.245 7.290 7.245 7.280 5,631 +0.04(+0.55%)
Apr 19, 2013 7.170 7.240 7.170 7.240 2,510 +0.17(+2.40%)
Apr 18, 2013 7.070 7.090 7.070 7.070 2,434 -0.01(-0.14%)
Apr 17, 2013 7.170 7.170 7.070 7.080 5,670 -0.10(-1.34%)
Apr 16, 2013 7.180 7.180 7.170 7.176 628 +0.26(+3.70%)
Apr 15, 2013 6.940 6.960 6.820 6.920 11,050 -0.06(-0.86%)
Apr 12, 2013 6.970 7.000 6.970 6.980 1,591 +0.12(+1.75%)
Apr 11, 2013 6.850 6.860 6.840 6.860 1,885 +0.09(+1.33%)
Apr 10, 2013 6.770 6.780 6.760 6.770 5,394 -0.01(-0.15%)
Apr 09, 2013 6.700 6.780 6.700 6.780 11,821 +0.15(+2.26%)
Apr 08, 2013 6.500 6.630 6.500 6.630 6,147 -0.03(-0.38%)
Apr 05, 2013 6.511 6.660 6.511 6.655 4,279 +0.02(+0.23%)
Apr 04, 2013 6.560 6.650 6.560 6.640 28,273 +0.15(+2.31%)
Apr 03, 2013 6.600 6.600 6.490 6.490 2,277 -0.20(-2.99%)
Apr 02, 2013 6.590 6.690 6.590 6.690 3,267 +0.02(+0.24%)
Apr 01, 2013 6.660 6.690 6.660 6.674 2,704 -0.24(-3.42%)
Mar 28, 2013 6.870 6.910 6.870 6.910 391 +0.04(+0.58%)
Mar 27, 2013 6.850 6.910 6.850 6.870 9,406 +0.05(+0.73%)
Mar 26, 2013 6.810 6.860 6.810 6.820 1,478 +0.03(+0.44%)
Mar 25, 2013 6.820 6.850 6.790 6.790 27,840 -0.13(-1.88%)
Mar 22, 2013 6.830 6.950 6.830 6.920 6,118 +0.12(+1.84%)
Mar 21, 2013 6.770 6.840 6.770 6.795 756 -0.03(-0.37%)
Mar 20, 2013 6.780 6.820 6.780 6.820 10,526 +0.07(+1.04%)
Mar 19, 2013 6.740 6.760 6.700 6.750 6,196 +0.01(+0.15%)
Mar 18, 2013 6.730 6.760 6.710 6.740 26,263 +0.10(+1.51%)
Mar 15, 2013 6.620 6.640 6.610 6.640 12,501 +0.11(+1.68%)
Mar 14, 2013 6.470 6.530 6.470 6.530 3,624 -0.04(-0.61%)
Mar 13, 2013 6.560 6.590 6.560 6.570 94,450 +0.03(+0.46%)
Mar 12, 2013 6.500 6.570 6.500 6.540 2,793 +0.02(+0.31%)
Mar 11, 2013 6.500 6.520 6.474 6.520 23,829 +0.01(+0.15%)
Mar 08, 2013 6.450 6.510 6.440 6.510 7,918 -0.07(-1.06%)
Mar 07, 2013 6.550 6.600 6.550 6.580 9,080 -0.07(-1.05%)
Mar 06, 2013 6.600 6.650 6.590 6.650 6,174 +0.00(+0.00%)
Mar 05, 2013 6.520 6.660 6.520 6.650 51,078 +0.03(+0.45%)
Mar 04, 2013 6.590 6.630 6.590 6.620 22,701 -0.13(-1.93%)
Mar 01, 2013 6.640 6.750 6.640 6.750 7,704 -0.06(-0.88%)
Feb 28, 2013 6.760 6.810 6.750 6.810 3,014 +0.02(+0.29%)
Feb 27, 2013 6.700 6.830 6.700 6.790 5,970 +0.07(+1.04%)
Feb 26, 2013 6.690 6.720 6.680 6.720 17,137 +0.19(+2.91%)
Feb 25, 2013 6.620 6.670 6.530 6.530 23,876 -0.09(-1.36%)
Feb 22, 2013 6.580 6.620 6.580 6.620 922 -0.10(-1.49%)
Feb 21, 2013 6.720 6.730 6.690 6.720 5,450 -0.13(-1.90%)
Feb 20, 2013 7.000 7.000 6.850 6.850 3,309 -0.13(-1.86%)
Feb 19, 2013 6.870 6.980 6.870 6.980 7,545 +0.12(+1.75%)
Feb 15, 2013 6.860 6.860 6.830 6.860 1,511 +0.09(+1.33%)
Feb 14, 2013 6.750 6.780 6.740 6.770 25,136 -0.06(-0.88%)
Feb 13, 2013 6.870 6.870 6.830 6.830 12,401 +0.14(+2.09%)
Feb 12, 2013 6.600 6.690 6.600 6.690 16,096 -0.02(-0.30%)
Feb 11, 2013 6.650 6.730 6.650 6.710 18,488 +0.10(+1.51%)
Feb 08, 2013 6.640 6.640 6.600 6.610 17,962 -0.38(-5.44%)
Feb 07, 2013 6.970 6.990 6.940 6.990 32,707 -0.01(-0.14%)
Feb 06, 2013 6.950 7.000 6.920 7.000 26,445 +0.56(+8.70%)
Feb 04, 2013 6.450 6.530 6.440 6.440 35,469 -0.09(-1.38%)
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.