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

Asahi Glass Ltd A (OP: ASGLY )

7.070 +0.251 (+3.67%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 23, 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, 2012 6.660 6.700 6.610 6.690 59,768 -0.03(-0.45%)
May 30, 2012 6.780 6.910 6.680 6.720 58,297 -0.20(-2.89%)
May 29, 2012 6.850 6.920 6.850 6.920 34,587 +0.22(+3.28%)
May 25, 2012 6.750 6.760 6.700 6.700 23,786 -0.22(-3.18%)
May 24, 2012 6.925 6.940 6.870 6.920 42,283 -0.04(-0.57%)
May 23, 2012 6.890 6.960 6.860 6.960 32,711 -0.09(-1.28%)
May 22, 2012 7.050 7.130 7.030 7.050 105,736 +0.09(+1.29%)
May 21, 2012 6.890 6.980 6.890 6.960 178,992 +0.02(+0.29%)
May 18, 2012 7.000 7.050 6.900 6.940 26,993 -0.11(-1.56%)
May 17, 2012 7.100 7.250 7.050 7.050 100,925 +0.25(+3.68%)
May 16, 2012 6.830 6.840 6.790 6.800 18,330 -0.15(-2.16%)
May 15, 2012 7.000 7.050 6.920 6.950 229,306 -0.16(-2.25%)
May 14, 2012 7.110 7.140 7.090 7.110 113,018 -0.07(-0.97%)
May 11, 2012 7.140 7.240 7.140 7.180 32,347 -0.11(-1.51%)
May 10, 2012 7.320 7.350 7.230 7.290 84,280 -0.03(-0.41%)
May 09, 2012 7.250 7.330 7.240 7.320 55,433 +0.00(+0.00%)
May 08, 2012 7.340 7.350 7.240 7.320 93,982 -0.17(-2.27%)
May 07, 2012 7.360 7.530 7.360 7.490 11,525 +0.09(+1.22%)
May 04, 2012 7.460 7.470 7.330 7.400 62,049 -0.05(-0.67%)
May 03, 2012 7.470 7.470 7.400 7.450 32,865 -0.03(-0.40%)
May 02, 2012 7.470 7.620 7.470 7.480 21,987 -0.15(-1.97%)
May 01, 2012 7.510 7.640 7.510 7.630 58,796 -0.17(-2.18%)
Apr 30, 2012 7.790 7.820 7.780 7.800 33,307 -0.05(-0.64%)
Apr 27, 2012 7.740 7.860 7.740 7.850 31,261 -0.02(-0.25%)
Apr 26, 2012 7.830 7.880 7.810 7.870 47,447 +0.03(+0.38%)
Apr 25, 2012 7.670 7.840 7.670 7.840 75,575 +0.14(+1.82%)
Apr 24, 2012 7.650 7.720 7.650 7.700 46,159 +0.15(+1.99%)
Apr 23, 2012 7.450 7.550 7.450 7.550 64,862 +0.04(+0.53%)
Apr 20, 2012 7.550 7.600 7.510 7.510 209,587 -0.11(-1.44%)
Apr 19, 2012 7.740 7.740 7.600 7.620 27,441 -0.02(-0.26%)
Apr 18, 2012 7.610 7.640 7.600 7.640 55,516 -0.10(-1.29%)
Apr 17, 2012 7.670 7.790 7.670 7.740 70,986 +0.03(+0.39%)
Apr 16, 2012 7.650 7.730 7.650 7.710 22,195 +0.07(+0.92%)
Apr 13, 2012 7.700 7.700 7.610 7.640 31,622 -0.17(-2.18%)
Apr 12, 2012 7.740 7.830 7.740 7.810 33,268 +0.05(+0.64%)
Apr 11, 2012 7.730 7.780 7.690 7.760 34,232 +0.00(+0.00%)
Apr 10, 2012 7.850 7.860 7.730 7.760 57,895 -0.12(-1.52%)
Apr 09, 2012 7.850 7.880 7.850 7.880 10,048 -0.12(-1.50%)
Apr 05, 2012 7.980 8.010 7.970 8.000 37,870 +0.01(+0.13%)
Apr 04, 2012 8.020 8.020 7.930 7.990 29,564 -0.29(-3.50%)
Apr 03, 2012 8.310 8.380 8.250 8.280 27,399 -0.12(-1.43%)
Apr 02, 2012 8.360 8.420 8.340 8.400 24,862 -0.13(-1.52%)
Mar 30, 2012 8.480 8.540 8.470 8.530 20,821 +0.05(+0.59%)
Mar 29, 2012 8.480 8.640 8.400 8.480 26,332 -0.10(-1.17%)
Mar 28, 2012 8.600 8.680 8.520 8.580 25,223 +0.21(+2.51%)
Mar 27, 2012 8.411 8.468 8.330 8.370 391,322 +0.02(+0.24%)
Mar 26, 2012 8.500 8.500 8.340 8.350 180,478 -0.19(-2.22%)
Mar 23, 2012 8.520 8.600 8.500 8.540 24,721 +0.02(+0.23%)
Mar 22, 2012 8.480 8.560 8.480 8.520 67,652 -0.05(-0.58%)
Mar 21, 2012 8.470 8.600 8.470 8.570 78,843 -0.03(-0.35%)
Mar 20, 2012 8.600 8.640 8.550 8.600 27,344 -0.08(-0.92%)
Mar 19, 2012 8.646 8.680 8.640 8.680 19,371 +0.06(+0.70%)
Mar 16, 2012 8.596 8.660 8.590 8.620 22,669 +0.12(+1.41%)
Mar 15, 2012 8.496 8.520 8.480 8.500 9,401 -0.05(-0.58%)
Mar 14, 2012 8.480 8.580 8.480 8.550 21,578 +0.04(+0.47%)
Mar 13, 2012 8.400 8.570 8.400 8.510 24,033 -0.08(-0.93%)
Mar 12, 2012 8.590 8.640 8.590 8.590 5,300 -0.18(-2.05%)
Mar 09, 2012 8.728 8.800 8.728 8.770 12,293 +0.11(+1.27%)
Mar 08, 2012 8.600 8.680 8.600 8.660 18,101 +0.12(+1.41%)
Mar 07, 2012 8.464 8.540 8.450 8.540 25,946 +0.06(+0.71%)
Mar 06, 2012 8.540 8.560 8.480 8.480 14,356 -0.12(-1.40%)
Mar 05, 2012 8.630 8.650 8.580 8.600 20,139 -0.20(-2.27%)
Mar 02, 2012 8.820 8.850 8.780 8.800 47,181 +0.00(+0.00%)
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.