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 28, 2017 8.680 8.698 8.670 8.680 5,949 +0.05(+0.58%)
Apr 27, 2017 8.610 8.630 8.590 8.630 19,077 +0.09(+1.05%)
Apr 26, 2017 8.550 8.604 8.540 8.540 4,028 +0.08(+0.95%)
Apr 25, 2017 8.440 8.460 8.440 8.460 23,485 +0.13(+1.56%)
Apr 24, 2017 8.330 8.340 8.310 8.330 14,995 -0.04(-0.48%)
Apr 21, 2017 8.380 8.400 8.360 8.370 9,520 +0.13(+1.58%)
Apr 20, 2017 8.260 8.350 8.210 8.240 130,850 +0.16(+1.95%)
Apr 19, 2017 8.110 8.110 8.082 8.082 2,840 +0.08(+1.04%)
Apr 18, 2017 8.010 8.010 7.970 7.999 5,451 -0.03(-0.39%)
Apr 17, 2017 8.010 8.030 8.000 8.030 13,947 +0.09(+1.20%)
Apr 13, 2017 7.990 7.990 7.930 7.935 25,039 -0.12(-1.50%)
Apr 12, 2017 8.050 8.080 8.030 8.056 11,189 -0.03(-0.42%)
Apr 11, 2017 8.040 8.090 8.040 8.090 6,979 +0.06(+0.81%)
Apr 10, 2017 8.030 8.050 8.010 8.025 16,816 +0.04(+0.44%)
Apr 07, 2017 7.980 8.000 7.962 7.990 10,758 +0.09(+1.14%)
Apr 06, 2017 7.940 7.940 7.900 7.900 2,507 -0.08(-1.00%)
Apr 05, 2017 8.000 8.010 7.975 7.980 13,353 -0.04(-0.50%)
Apr 04, 2017 8.020 8.050 8.020 8.020 10,321 -0.06(-0.74%)
Apr 03, 2017 8.080 8.080 8.040 8.080 20,646 -0.03(-0.37%)
Mar 31, 2017 8.100 8.110 8.060 8.110 16,171 -0.12(-1.46%)
Mar 30, 2017 8.230 8.230 8.210 8.230 4,805 -0.08(-0.93%)
Mar 29, 2017 8.290 8.310 8.276 8.307 25,144 -0.04(-0.51%)
Mar 28, 2017 8.300 8.350 8.300 8.350 14,591 +0.13(+1.58%)
Mar 27, 2017 8.112 8.220 8.112 8.220 3,437 +0.08(+0.98%)
Mar 24, 2017 8.140 8.140 8.126 8.140 2,650 +0.01(+0.12%)
Mar 23, 2017 8.110 8.160 8.090 8.130 9,685 +0.02(+0.25%)
Mar 22, 2017 8.020 8.140 8.020 8.110 11,450 -0.02(-0.25%)
Mar 21, 2017 8.220 8.220 8.130 8.130 3,092 -0.02(-0.31%)
Mar 20, 2017 8.190 8.190 8.143 8.155 9,397 -0.02(-0.18%)
Mar 17, 2017 8.150 8.180 8.143 8.170 22,324 -0.07(-0.85%)
Mar 16, 2017 8.295 8.295 8.235 8.240 10,389 +0.00(+0.00%)
Mar 15, 2017 8.140 8.240 8.140 8.240 3,958 +0.09(+1.10%)
Mar 14, 2017 8.154 8.154 8.140 8.150 15,657 +0.04(+0.49%)
Mar 13, 2017 8.100 8.124 8.100 8.110 5,138 -0.02(-0.25%)
Mar 10, 2017 8.130 8.210 8.100 8.130 6,710 +0.08(+0.99%)
Mar 09, 2017 8.070 8.070 8.010 8.050 12,589 +0.03(+0.37%)
Mar 08, 2017 8.060 8.084 8.015 8.020 22,327 -0.04(-0.50%)
Mar 07, 2017 8.090 8.090 7.990 8.060 6,220 +0.03(+0.37%)
Mar 06, 2017 8.030 8.080 8.010 8.030 11,348 -0.06(-0.68%)
Mar 03, 2017 8.055 8.100 8.046 8.085 44,745 +0.06(+0.68%)
Mar 02, 2017 8.042 8.042 8.012 8.030 14,277 -0.08(-0.99%)
Mar 01, 2017 8.032 8.120 8.032 8.110 7,671 +0.12(+1.57%)
Feb 28, 2017 8.100 8.125 7.982 7.985 17,400 -0.07(-0.87%)
Feb 27, 2017 8.060 8.090 8.050 8.055 2,980 -0.12(-1.53%)
Feb 24, 2017 8.170 8.180 8.130 8.180 22,711 -0.05(-0.61%)
Feb 23, 2017 8.250 8.250 8.222 8.230 6,615 -0.08(-0.96%)
Feb 22, 2017 8.280 8.320 8.280 8.310 6,478 +0.21(+2.59%)
Feb 21, 2017 8.070 8.100 8.070 8.100 14,795 +0.04(+0.55%)
Feb 17, 2017 8.056 8.056 8.056 0 -0.09(-1.15%)
Feb 16, 2017 8.125 8.150 8.120 8.150 5,746 +0.10(+1.24%)
Feb 15, 2017 8.028 8.090 8.028 8.050 4,321 +0.01(+0.15%)
Feb 14, 2017 8.020 8.038 8.020 8.038 4,900 -0.04(-0.52%)
Feb 13, 2017 8.070 8.090 8.068 8.080 2,650 +0.09(+1.13%)
Feb 10, 2017 7.980 7.990 7.970 7.990 9,500 +0.04(+0.50%)
Feb 09, 2017 7.770 7.950 7.770 7.950 3,150 -0.11(-1.43%)
Feb 08, 2017 8.000 8.080 8.000 8.065 11,124 +0.47(+6.26%)
Feb 07, 2017 7.550 7.600 7.510 7.590 28,068 +0.14(+1.88%)
Feb 06, 2017 7.400 7.460 7.400 7.450 7,105 +0.02(+0.27%)
Feb 03, 2017 7.370 7.440 7.340 7.430 18,994 -0.03(-0.39%)
Feb 02, 2017 7.450 7.460 7.400 7.459 73,781 +0.00(+0.05%)
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.