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, 2014 5.550 5.620 5.550 5.610 12,093 +0.00(+0.09%)
Apr 29, 2014 5.610 5.630 5.590 5.605 110,732 -0.01(-0.27%)
Apr 28, 2014 5.570 5.620 5.570 5.620 2,959 -0.01(-0.18%)
Apr 25, 2014 5.610 5.640 5.600 5.630 26,121 -0.03(-0.53%)
Apr 24, 2014 5.660 5.680 5.660 5.660 5,458 -0.04(-0.70%)
Apr 23, 2014 5.670 5.710 5.670 5.700 22,839 +0.01(+0.18%)
Apr 22, 2014 5.650 5.690 5.650 5.690 404 +0.03(+0.53%)
Apr 21, 2014 5.622 5.660 5.622 5.660 2,491 -0.05(-0.88%)
Apr 17, 2014 5.710 5.710 5.710 0 -0.01(-0.17%)
Apr 16, 2014 5.660 5.720 5.650 5.720 509,455 +0.04(+0.78%)
Apr 15, 2014 5.670 5.730 5.660 5.676 6,038 +0.08(+1.36%)
Apr 14, 2014 5.640 5.640 5.590 5.600 6,664 +0.01(+0.18%)
Apr 11, 2014 5.630 5.630 5.590 5.590 0 +0.04(+0.72%)
Apr 10, 2014 5.630 5.630 5.550 5.550 3,703 -0.10(-1.77%)
Apr 09, 2014 5.640 5.680 5.640 5.650 6,380 +0.02(+0.36%)
Apr 08, 2014 5.680 5.680 5.630 5.630 2,094 +0.00(+0.00%)
Apr 07, 2014 5.690 5.690 5.630 5.630 4,242 -0.05(-0.88%)
Apr 04, 2014 5.780 5.780 5.680 5.680 0 -0.02(-0.35%)
Apr 03, 2014 5.700 5.700 5.700 5.700 484 -0.12(-2.06%)
Apr 02, 2014 5.720 5.820 5.720 5.820 1,380 +0.07(+1.22%)
Apr 01, 2014 5.740 5.820 5.740 5.750 1,352 -0.03(-0.52%)
Mar 31, 2014 5.840 5.840 5.750 5.780 7,548 +0.01(+0.17%)
Mar 28, 2014 5.893 5.900 5.770 5.770 0 +0.00(+0.00%)
Mar 27, 2014 5.810 5.810 5.730 5.770 17,006 +0.09(+1.58%)
Mar 26, 2014 5.660 5.690 5.660 5.680 14,240 +0.09(+1.61%)
Mar 25, 2014 5.570 5.650 5.570 5.590 14,072 +0.01(+0.18%)
Mar 24, 2014 5.660 5.660 5.480 5.580 14,732 +0.30(+5.68%)
Mar 21, 2014 5.320 5.387 5.280 5.280 18,783 -0.06(-1.12%)
Mar 20, 2014 5.300 5.340 5.300 5.340 2,498 -0.03(-0.56%)
Mar 19, 2014 5.374 5.374 5.330 5.370 10,245 -0.09(-1.65%)
Mar 18, 2014 5.370 5.460 5.370 5.460 10,631 +0.11(+2.06%)
Mar 17, 2014 5.372 5.372 5.330 5.350 23,176 -0.04(-0.74%)
Mar 14, 2014 5.380 5.390 5.332 5.390 1,054 +0.02(+0.37%)
Mar 13, 2014 5.470 5.470 5.370 5.370 15,459 +0.02(+0.37%)
Mar 12, 2014 5.390 5.390 5.340 5.350 10,881 -0.07(-1.29%)
Mar 11, 2014 5.420 5.470 5.400 5.420 6,973 +0.04(+0.74%)
Mar 10, 2014 5.409 5.460 5.345 5.380 46,880 -0.08(-1.47%)
Mar 07, 2014 5.450 5.500 5.430 5.460 0 -0.13(-2.33%)
Mar 06, 2014 5.610 5.640 5.580 5.590 11,853 +0.07(+1.27%)
Mar 05, 2014 5.540 5.550 5.520 5.520 38,430 +0.10(+1.94%)
Mar 04, 2014 5.440 5.440 5.410 5.415 7,951 +0.04(+0.65%)
Mar 03, 2014 5.420 5.420 5.380 5.380 4,818 -0.06(-1.10%)
Feb 28, 2014 5.480 5.480 5.440 5.440 0 +0.05(+0.93%)
Feb 27, 2014 5.410 5.410 5.390 5.390 4,566 -0.06(-1.10%)
Feb 26, 2014 5.500 5.500 5.450 5.450 4,048 -0.07(-1.27%)
Feb 25, 2014 5.520 5.540 5.500 5.520 6,077 +0.03(+0.55%)
Feb 24, 2014 5.510 5.510 5.490 5.490 18,788 +0.08(+1.48%)
Feb 21, 2014 5.330 5.480 5.330 5.410 0 +0.12(+2.27%)
Feb 20, 2014 5.330 5.390 5.290 5.290 2,734 -0.09(-1.67%)
Feb 19, 2014 5.430 5.450 5.380 5.380 29,107 -0.02(-0.37%)
Feb 18, 2014 5.400 5.410 5.390 5.400 8,419 +0.07(+1.31%)
Feb 14, 2014 5.330 5.330 5.330 0 -0.06(-1.11%)
Feb 13, 2014 5.440 5.440 5.360 5.390 44,834 +0.00(+0.00%)
Feb 12, 2014 5.380 5.400 5.380 5.390 16,622 +0.09(+1.70%)
Feb 11, 2014 5.270 5.300 5.270 5.300 6,728 +0.05(+0.95%)
Feb 10, 2014 5.280 5.280 5.250 5.250 16,030 -0.32(-5.75%)
Feb 07, 2014 5.630 5.630 5.570 5.570 0 +0.06(+1.09%)
Feb 06, 2014 5.520 5.550 5.510 5.510 11,416 +0.07(+1.29%)
Feb 05, 2014 5.400 5.507 5.400 5.440 14,245 -0.05(-0.91%)
Feb 04, 2014 5.500 5.520 5.470 5.490 14,976 -0.09(-1.70%)
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.