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

Asahi Glass Ltd A (OP: ASGLY )

7.100 -0.020 (-0.28%)
Streaming Delayed Price Updated: 11:02 AM EDT, May 16, 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 29, 2009 7.380 7.380 7.150 7.150 4,800 -0.09(-1.24%)
May 28, 2009 7.240 7.240 7.240 7.240 143 +0.09(+1.26%)
May 27, 2009 7.140 7.350 7.140 7.150 1,658 -0.01(-0.14%)
May 26, 2009 7.150 7.300 7.150 7.160 1,953 -0.10(-1.38%)
May 22, 2009 7.260 7.260 7.260 7.260 300 +0.22(+3.12%)
May 21, 2009 6.940 7.040 6.940 7.040 279 +0.06(+0.86%)
May 20, 2009 7.000 7.000 6.980 6.980 2,009 -0.07(-0.99%)
May 19, 2009 7.050 7.050 7.050 7.050 620 +0.63(+9.81%)
May 18, 2009 6.410 6.420 6.410 6.420 667 -0.13(-1.98%)
May 13, 2009 6.550 6.550 6.550 6.550 0 -0.06(-0.91%)
May 12, 2009 6.610 6.610 6.610 6.610 680 +0.61(+10.17%)
May 11, 2009 5.810 6.040 5.810 6.000 1,611 -0.07(-1.15%)
May 08, 2009 6.070 6.070 6.070 6.070 120 -0.08(-1.30%)
May 07, 2009 6.480 6.480 6.150 6.150 4,500 -0.05(-0.81%)
May 06, 2009 6.200 6.200 6.200 6.200 500 +0.16(+2.65%)
May 04, 2009 6.040 6.040 6.040 0 +0.24(+4.14%)
May 01, 2009 6.200 6.200 5.800 5.800 635 -0.14(-2.36%)
Apr 22, 2009 5.940 5.940 5.940 5.940 0 +0.04(+0.68%)
Apr 21, 2009 6.040 6.040 5.900 5.900 5,303 -0.38(-6.05%)
Apr 19, 2009 6.280 6.280 6.280 0 +0.00(+0.00%)
Apr 17, 2009 6.280 6.280 6.280 6.280 1,600 +0.38(+6.44%)
Apr 16, 2009 5.900 5.900 5.900 5.900 69,020 +0.43(+7.86%)
Apr 15, 2009 5.560 5.560 5.470 5.470 651 -0.45(-7.60%)
Apr 14, 2009 5.920 5.920 5.920 5.920 300 +0.07(+1.20%)
Apr 13, 2009 5.860 5.900 5.850 5.850 1,435 -0.21(-3.47%)
Apr 09, 2009 6.060 6.060 6.060 6.060 417 +0.53(+9.58%)
Apr 08, 2009 5.530 5.530 5.530 5.530 340 -0.20(-3.49%)
Apr 06, 2009 5.730 5.730 5.730 0 -0.16(-2.72%)
Apr 02, 2009 5.890 5.890 5.890 5.890 0 +0.33(+5.94%)
Apr 01, 2009 5.560 5.560 5.560 5.560 1,600 -0.14(-2.46%)
Mar 26, 2009 5.700 5.700 5.700 0 +0.10(+1.79%)
Mar 25, 2009 5.950 5.950 5.600 5.600 1,329 -0.10(-1.75%)
Mar 24, 2009 5.880 5.880 5.700 5.700 1,048 -0.13(-2.23%)
Mar 23, 2009 5.650 5.830 5.650 5.830 1,354 +0.50(+9.38%)
Mar 20, 2009 5.200 5.330 5.200 5.330 1,182 +0.07(+1.33%)
Mar 19, 2009 5.260 5.260 5.260 5.260 285 -0.04(-0.75%)
Mar 18, 2009 5.150 5.300 5.150 5.300 482 +0.32(+6.43%)
Mar 17, 2009 4.800 4.980 4.800 4.980 1,828 +0.38(+8.26%)
Mar 16, 2009 4.600 4.600 4.600 0 +0.00(+0.00%)
Mar 13, 2009 4.780 4.700 4.600 4.600 1,237 -0.21(-4.37%)
Mar 12, 2009 4.780 4.810 4.600 4.810 2,039 +0.11(+2.34%)
Mar 11, 2009 4.700 4.700 4.700 4.700 738 +0.30(+6.82%)
Mar 10, 2009 4.400 4.400 4.400 0 +0.00(+0.00%)
Mar 09, 2009 4.400 4.500 4.400 4.400 3,903 +0.22(+5.26%)
Mar 06, 2009 4.250 4.250 4.180 4.180 2,258 -0.22(-5.00%)
Mar 05, 2009 4.300 4.400 4.200 4.400 6,712 -0.05(-1.12%)
Mar 04, 2009 4.400 4.450 4.400 4.450 2,805 +0.25(+5.95%)
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.