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, 2022 7.510 7.600 7.360 7.410 13,735 -0.09(-1.17%)
Apr 28, 2022 7.325 7.550 7.200 7.498 14,184 +0.07(+0.96%)
Apr 27, 2022 7.030 7.460 7.030 7.427 4,575 +0.03(+0.36%)
Apr 26, 2022 7.635 7.640 7.400 7.400 21,084 -0.03(-0.38%)
Apr 25, 2022 7.780 7.780 7.330 7.428 11,594 -0.07(-0.89%)
Apr 22, 2022 7.420 7.550 7.410 7.495 12,546 -0.08(-1.12%)
Apr 21, 2022 7.765 7.990 7.550 7.580 11,835 -0.04(-0.52%)
Apr 20, 2022 7.695 7.720 7.620 7.620 7,113 +0.00(+0.07%)
Apr 19, 2022 7.620 7.770 7.584 7.615 9,369 -0.04(-0.46%)
Apr 18, 2022 7.500 7.960 7.500 7.650 7,120 +0.00(+0.00%)
Apr 14, 2022 7.810 8.015 7.610 7.650 9,407 +0.10(+1.32%)
Apr 13, 2022 7.620 7.710 7.540 7.550 7,505 +0.04(+0.53%)
Apr 12, 2022 7.440 7.740 7.440 7.510 6,904 +0.04(+0.54%)
Apr 11, 2022 7.540 7.790 7.340 7.470 5,878 -0.12(-1.58%)
Apr 08, 2022 7.710 7.710 7.510 7.590 6,478 +0.04(+0.53%)
Apr 07, 2022 7.560 7.660 7.500 7.550 7,036 -0.13(-1.69%)
Apr 06, 2022 7.855 7.855 7.670 7.680 5,879 -0.12(-1.48%)
Apr 05, 2022 7.820 7.990 7.760 7.795 20,667 -0.29(-3.53%)
Apr 04, 2022 8.095 8.095 8.080 8.080 1,562 +0.04(+0.50%)
Apr 01, 2022 8.040 8.100 7.990 8.040 46,470 +0.16(+2.03%)
Mar 31, 2022 7.990 8.050 7.880 7.880 7,665 -0.09(-1.13%)
Mar 30, 2022 8.270 8.270 7.970 7.970 2,564 +0.03(+0.38%)
Mar 29, 2022 8.105 8.105 7.930 7.940 15,838 +0.12(+1.53%)
Mar 28, 2022 7.880 7.980 7.700 7.820 6,811 -0.06(-0.76%)
Mar 25, 2022 7.990 8.120 7.880 7.880 5,378 -0.13(-1.56%)
Mar 24, 2022 8.000 8.090 7.990 8.005 5,450 +0.02(+0.19%)
Mar 23, 2022 8.070 8.170 7.990 7.990 5,064 +0.00(+0.06%)
Mar 22, 2022 7.780 8.020 7.780 7.985 7,697 -0.08(-1.05%)
Mar 21, 2022 8.250 8.390 8.070 8.070 8,433 +0.05(+0.62%)
Mar 18, 2022 8.030 8.100 7.970 8.020 25,729 -0.04(-0.50%)
Mar 17, 2022 8.155 8.155 8.060 8.060 7,913 +0.07(+0.88%)
Mar 16, 2022 8.100 8.140 7.930 7.990 4,926 +0.09(+1.14%)
Mar 15, 2022 7.995 7.995 7.900 7.900 3,728 +0.14(+1.80%)
Mar 14, 2022 7.860 7.933 7.640 7.760 3,556 -0.09(-1.15%)
Mar 11, 2022 8.040 8.170 7.840 7.850 1,886 +0.17(+2.21%)
Mar 10, 2022 7.790 7.790 7.590 7.680 2,876 +0.31(+4.21%)
Mar 09, 2022 7.650 7.650 7.210 7.370 4,251 -0.01(-0.14%)
Mar 08, 2022 7.385 7.433 7.380 7.380 2,400 +0.10(+1.37%)
Mar 07, 2022 7.270 7.470 7.090 7.280 5,115 -0.02(-0.27%)
Mar 04, 2022 7.270 7.430 7.270 7.300 4,537 -0.80(-9.88%)
Mar 03, 2022 8.220 8.395 8.100 8.100 10,270 -0.20(-2.41%)
Mar 02, 2022 8.165 8.300 8.080 8.300 15,701 -0.21(-2.47%)
Mar 01, 2022 8.450 8.890 8.450 8.510 4,959 -0.28(-3.17%)
Feb 28, 2022 8.840 8.850 8.620 8.789 4,139 -0.30(-3.31%)
Feb 25, 2022 9.145 9.260 9.040 9.090 14,576 +0.41(+4.72%)
Feb 24, 2022 8.585 8.690 8.400 8.680 10,956 -0.58(-6.26%)
Feb 23, 2022 9.430 9.450 9.260 9.260 4,411 -0.07(-0.75%)
Feb 22, 2022 9.210 9.500 8.920 9.330 6,457 -0.21(-2.20%)
Feb 18, 2022 9.540 0 -0.04(-0.42%)
Feb 17, 2022 9.620 9.655 9.510 9.580 3,953 -0.27(-2.74%)
Feb 16, 2022 9.830 9.900 9.770 9.850 5,016 +0.20(+2.07%)
Feb 15, 2022 9.525 9.700 9.525 9.650 7,153 +0.02(+0.21%)
Feb 14, 2022 9.370 9.870 9.360 9.630 3,813 -0.07(-0.72%)
Feb 11, 2022 9.705 9.705 9.560 9.700 7,698 +0.09(+0.94%)
Feb 10, 2022 9.555 9.640 9.555 9.610 10,391 +0.16(+1.69%)
Feb 09, 2022 9.720 9.720 9.410 9.450 3,447 +0.66(+7.51%)
Feb 08, 2022 8.750 8.850 8.490 8.790 45,153 +0.02(+0.29%)
Feb 07, 2022 8.707 8.765 8.470 8.765 1,490 +0.10(+1.10%)
Feb 04, 2022 8.410 8.670 8.410 8.670 3,122 -0.05(-0.57%)
Feb 03, 2022 8.950 9.000 8.710 8.720 872 -0.13(-1.47%)
Feb 02, 2022 8.853 8.995 8.620 8.850 6,023 +0.09(+1.03%)
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.