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 29, 2016 5.920 5.920 5.730 5.770 33,083 -0.03(-0.43%)
Apr 28, 2016 5.880 5.890 5.790 5.795 8,882 -0.29(-4.69%)
Apr 27, 2016 6.064 6.110 6.062 6.080 1,294 +0.19(+3.23%)
Apr 26, 2016 5.910 5.910 5.890 5.890 4,244 -0.01(-0.17%)
Apr 25, 2016 5.950 5.970 5.870 5.900 2,496 -0.11(-1.83%)
Apr 22, 2016 6.020 6.020 5.984 6.010 1,836 +0.04(+0.67%)
Apr 21, 2016 6.010 6.010 5.970 5.970 4,349 -0.09(-1.49%)
Apr 20, 2016 6.000 6.080 6.000 6.060 7,875 +0.10(+1.68%)
Apr 19, 2016 5.950 6.100 5.906 5.960 16,508 +0.04(+0.61%)
Apr 18, 2016 5.920 5.930 5.893 5.924 17,201 +0.12(+2.14%)
Apr 15, 2016 5.770 5.800 5.770 5.800 4,764 +0.00(+0.00%)
Apr 14, 2016 5.780 5.800 5.770 5.800 7,752 +0.09(+1.58%)
Apr 13, 2016 5.740 5.740 5.680 5.710 8,622 +0.17(+3.07%)
Apr 12, 2016 5.520 5.540 5.520 5.540 9,723 +0.30(+5.73%)
Apr 11, 2016 5.440 5.440 5.240 5.240 38,119 -0.11(-2.06%)
Apr 08, 2016 5.360 5.380 5.330 5.350 11,140 +0.27(+5.31%)
Apr 07, 2016 5.090 5.090 5.040 5.080 14,099 +0.12(+2.42%)
Apr 06, 2016 4.900 4.960 4.880 4.960 9,103 +0.02(+0.40%)
Apr 05, 2016 4.950 4.950 4.900 4.940 29,710 -0.17(-3.33%)
Apr 04, 2016 5.130 5.130 5.070 5.110 4,866 -0.08(-1.54%)
Apr 01, 2016 5.148 5.190 5.100 5.190 17,231 -0.21(-3.89%)
Mar 31, 2016 5.420 5.460 5.400 5.400 47,586 +0.04(+0.75%)
Mar 30, 2016 5.400 5.400 5.340 5.360 14,704 -0.04(-0.74%)
Mar 29, 2016 5.270 5.400 5.270 5.400 10,752 +0.05(+0.93%)
Mar 28, 2016 5.340 5.350 5.220 5.350 38,492 -0.10(-1.83%)
Mar 24, 2016 5.450 5.450 5.450 0 +0.12(+2.35%)
Mar 23, 2016 5.280 5.380 5.280 5.325 3,631 -0.09(-1.75%)
Mar 22, 2016 5.455 5.455 5.420 5.420 14,008 +0.09(+1.69%)
Mar 21, 2016 5.330 5.370 5.330 5.330 6,150 -0.01(-0.19%)
Mar 18, 2016 5.330 5.340 5.295 5.340 11,287 -0.03(-0.56%)
Mar 17, 2016 5.340 5.370 5.310 5.370 14,975 +0.01(+0.19%)
Mar 16, 2016 5.265 5.360 5.265 5.360 6,682 +0.09(+1.71%)
Mar 15, 2016 5.300 5.310 5.260 5.270 33,035 -0.08(-1.42%)
Mar 14, 2016 5.290 5.370 5.290 5.346 3,696 +0.06(+1.06%)
Mar 11, 2016 5.230 5.290 5.230 5.290 11,162 +0.26(+5.17%)
Mar 10, 2016 5.120 5.140 5.018 5.030 7,675 -0.07(-1.37%)
Mar 09, 2016 5.100 5.160 5.100 5.100 18,438 -0.02(-0.29%)
Mar 08, 2016 5.130 5.160 5.100 5.115 52,608 -0.12(-2.24%)
Mar 07, 2016 5.190 5.240 5.190 5.232 6,137 +0.02(+0.42%)
Mar 04, 2016 5.280 5.280 5.200 5.210 7,110 +0.15(+2.88%)
Mar 03, 2016 5.067 5.070 5.040 5.064 5,353 +0.11(+2.30%)
Mar 02, 2016 4.890 4.970 4.890 4.950 11,039 +0.14(+2.91%)
Mar 01, 2016 4.790 4.820 4.750 4.810 89,639 +0.03(+0.63%)
Feb 29, 2016 4.810 4.850 4.780 4.780 50,137 -0.07(-1.44%)
Feb 26, 2016 4.950 4.950 4.850 4.850 87,255 -0.13(-2.61%)
Feb 25, 2016 4.960 4.980 4.920 4.980 6,562 +0.00(+0.00%)
Feb 24, 2016 4.760 4.980 4.760 4.980 21,824 +0.24(+5.06%)
Feb 23, 2016 4.770 4.830 4.740 4.740 119,150 -0.07(-1.46%)
Feb 22, 2016 4.790 4.820 4.780 4.810 22,460 +0.07(+1.48%)
Feb 19, 2016 4.720 4.780 4.720 4.740 17,228 -0.12(-2.51%)
Feb 18, 2016 4.750 4.914 4.750 4.862 12,498 +0.00(+0.04%)
Feb 17, 2016 4.810 4.880 4.810 4.860 83,522 +0.10(+2.10%)
Feb 16, 2016 4.730 4.780 4.730 4.760 18,012 -0.01(-0.21%)
Feb 12, 2016 4.770 4.770 4.770 0 +0.05(+1.06%)
Feb 11, 2016 4.800 4.800 4.710 4.720 9,547 -0.11(-2.18%)
Feb 10, 2016 4.904 4.920 4.800 4.825 13,421 -0.04(-0.92%)
Feb 09, 2016 4.840 4.880 4.795 4.870 33,417 -0.30(-5.80%)
Feb 08, 2016 5.235 5.235 5.100 5.170 25,613 -0.80(-13.40%)
Feb 05, 2016 5.870 5.970 5.830 5.970 6,109 +0.01(+0.17%)
Feb 04, 2016 5.980 5.980 5.900 5.960 23,574 +0.06(+1.02%)
Feb 03, 2016 5.810 5.900 5.680 5.900 40,121 +0.00(+0.00%)
Feb 02, 2016 5.950 5.980 5.900 5.900 22,137 -0.12(-1.99%)
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.