Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asahi Glass Ltd A (OP: ASGLY )

6.900 -0.200 (-2.82%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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 (%)
May 31, 2013 7.220 7.220 7.070 7.120 6,170 -0.10(-1.39%)
May 30, 2013 7.270 7.270 7.210 7.220 935 -0.04(-0.55%)
May 29, 2013 7.370 7.390 7.180 7.260 7,051 -0.17(-2.29%)
May 28, 2013 7.450 7.500 7.430 7.430 973 +0.02(+0.27%)
May 24, 2013 7.560 7.560 7.320 7.410 4,756 -0.19(-2.50%)
May 23, 2013 7.500 7.600 7.370 7.600 10,200 -0.32(-4.04%)
May 22, 2013 8.000 8.090 7.920 7.920 5,285 -0.07(-0.88%)
May 21, 2013 7.990 7.990 7.990 7.990 200 +0.09(+1.14%)
May 20, 2013 8.000 8.000 7.900 7.900 1,011 +0.06(+0.77%)
May 17, 2013 7.820 7.840 7.820 7.840 1,015 +0.21(+2.75%)
May 16, 2013 7.610 7.660 7.610 7.630 1,814 -0.04(-0.52%)
May 15, 2013 7.650 7.690 7.650 7.670 2,383 +0.08(+1.05%)
May 13, 2013 7.610 7.610 7.590 7.590 11,596 -0.04(-0.52%)
May 10, 2013 7.630 7.630 7.630 7.630 1,726 -0.20(-2.55%)
May 09, 2013 7.800 7.830 7.660 7.830 5,226 -0.28(-3.45%)
May 08, 2013 8.020 8.170 8.020 8.110 4,810 +0.23(+2.92%)
May 07, 2013 7.880 7.892 7.880 7.880 1,219 +0.05(+0.64%)
May 06, 2013 7.850 7.850 7.830 7.830 445 -0.01(-0.13%)
May 03, 2013 7.710 7.860 7.710 7.840 5,394 +0.12(+1.55%)
May 02, 2013 7.740 7.740 7.720 7.720 7,500 -0.06(-0.77%)
May 01, 2013 7.720 7.800 7.720 7.780 100,894 +0.03(+0.39%)
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%)
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.