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

Asahi Glass Ltd A (OP: ASGLY )

6.835 +0.005 (+0.07%)
Streaming Delayed Price Updated: 1:19 PM EDT, Jun 6, 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 (%)
Feb 27, 2009 4.200 4.380 4.200 4.370 2,011 -0.18(-3.96%)
Feb 26, 2009 4.550 4.550 4.550 4.550 585 +0.07(+1.56%)
Feb 25, 2009 4.300 4.480 4.300 4.480 8,388 +0.03(+0.67%)
Feb 24, 2009 4.450 4.450 4.450 4.450 506 +0.10(+2.30%)
Feb 23, 2009 4.350 4.350 4.350 4.350 183 -0.30(-6.45%)
Feb 20, 2009 4.420 4.650 4.420 4.650 6,431 +0.10(+2.20%)
Feb 19, 2009 4.550 4.550 4.550 4.550 1,373 -0.10(-2.15%)
Feb 18, 2009 4.650 4.650 4.650 4.650 840 +0.10(+2.20%)
Feb 17, 2009 4.570 4.570 4.550 4.550 2,160 -0.50(-9.90%)
Feb 13, 2009 5.050 5.050 5.050 5.050 540 -0.35(-6.48%)
Feb 12, 2009 5.400 5.400 5.150 5.400 189,089 +0.30(+5.88%)
Feb 11, 2009 5.100 5.100 5.100 0 +0.00(+0.00%)
Feb 10, 2009 5.100 5.150 5.100 5.100 2,076 +0.00(+0.00%)
Feb 09, 2009 5.300 5.300 5.100 5.100 5,100 -0.84(-14.14%)
Feb 06, 2009 5.550 6.000 5.550 5.940 5,006 +0.39(+7.03%)
Feb 05, 2009 5.550 5.550 5.550 5.550 2,300 -0.40(-6.72%)
Feb 04, 2009 5.950 5.950 5.550 5.950 4,557 +0.80(+15.53%)
Feb 03, 2009 5.150 5.150 5.150 5.150 4,163 -0.15(-2.83%)
Feb 02, 2009 5.500 5.500 5.100 5.300 3,307 +0.20(+3.92%)
Jan 30, 2009 5.300 5.500 5.100 5.100 2,875 -0.80(-13.56%)
Jan 29, 2009 5.500 5.900 5.500 5.900 2,193 +0.40(+7.27%)
Jan 28, 2009 5.550 5.550 5.500 5.500 3,720 +0.35(+6.80%)
Jan 27, 2009 5.550 5.550 5.150 5.150 5,702 +0.20(+4.04%)
Jan 26, 2009 5.130 5.130 4.850 4.950 9,706 -0.40(-7.48%)
Jan 23, 2009 5.350 5.350 5.000 5.350 3,002 +0.27(+5.31%)
Jan 22, 2009 5.550 5.550 5.080 5.080 628 -0.52(-9.29%)
Jan 21, 2009 5.600 5.600 5.600 5.600 9,255 +0.25(+4.67%)
Jan 20, 2009 5.500 5.700 5.250 5.350 4,061 -0.45(-7.76%)
Jan 16, 2009 5.820 6.000 5.750 5.800 6,613 +0.15(+2.65%)
Jan 15, 2009 5.650 5.650 5.650 5.650 488 +0.15(+2.73%)
Jan 14, 2009 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Jan 13, 2009 5.500 5.500 5.500 5.500 127 -0.20(-3.51%)
Jan 12, 2009 5.700 5.700 5.700 5.700 1,010 -0.15(-2.56%)
Jan 08, 2009 5.850 5.850 5.850 0 -0.15(-2.50%)
Jan 07, 2009 6.550 6.550 6.000 6.000 915 +0.20(+3.45%)
Jan 06, 2009 5.800 5.800 5.800 5.800 2,056 +0.50(+9.43%)
Jan 05, 2009 5.560 5.560 5.250 5.300 2,469 -0.15(-2.75%)
Jan 02, 2009 5.350 5.450 5.450 5.450 2,140 +0.05(+0.93%)
Jan 01, 2009 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Dec 31, 2008 5.400 5.400 5.400 5.400 3,789 +0.00(+0.00%)
Dec 30, 2008 5.400 5.400 5.400 5.400 1,666 -0.08(-1.46%)
Dec 29, 2008 5.300 5.480 5.250 5.480 2,564 +0.03(+0.55%)
Dec 26, 2008 5.200 5.450 5.200 5.450 1,594 +0.25(+4.81%)
Dec 24, 2008 5.280 5.280 5.050 5.200 9,719 +0.20(+4.00%)
Dec 23, 2008 4.950 5.000 4.900 5.000 7,863 +0.10(+2.04%)
Dec 22, 2008 5.000 5.050 4.900 4.900 6,221 -0.02(-0.41%)
Dec 19, 2008 4.900 4.920 4.900 4.920 801 +0.17(+3.58%)
Dec 18, 2008 4.950 5.000 4.750 4.750 14,485 -0.25(-5.00%)
Dec 17, 2008 4.950 5.200 4.950 5.000 10,219 -0.62(-11.03%)
Dec 16, 2008 5.200 5.620 5.200 5.620 1,892 +0.32(+6.04%)
Dec 15, 2008 5.400 5.400 5.300 5.300 1,423 -0.10(-1.85%)
Dec 12, 2008 5.500 5.500 5.300 5.400 5,641 +0.20(+3.85%)
Dec 11, 2008 5.300 5.300 5.200 5.200 6,250 -0.50(-8.77%)
Dec 10, 2008 5.700 5.700 5.700 5.700 488 +0.15(+2.70%)
Dec 09, 2008 5.550 5.550 5.550 0 +0.00(+0.00%)
Dec 08, 2008 5.200 5.550 5.200 5.550 5,721 +0.70(+14.43%)
Dec 05, 2008 4.850 4.850 4.850 4.850 797 -0.15(-3.00%)
Dec 04, 2008 4.900 5.050 4.900 5.000 1,141 -0.06(-1.19%)
Dec 03, 2008 4.900 5.060 4.900 5.060 1,313 -0.14(-2.69%)
Dec 02, 2008 5.200 5.200 5.200 5.200 171 -0.20(-3.70%)
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.