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

Asahi Glass Ltd A (OP: ASGLY )

6.819 UNCHANGED
Streaming Delayed Price Updated: 3:03 PM EDT, May 22, 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 (%)
Oct 31, 2014 5.100 5.100 5.100 5.100 1,413 +0.02(+0.40%)
Oct 30, 2014 5.060 5.085 5.060 5.080 3,746 +0.09(+1.80%)
Oct 29, 2014 5.000 5.032 4.970 4.990 14,595 +0.05(+0.99%)
Oct 28, 2014 4.950 4.950 4.920 4.941 12,125 +0.02(+0.43%)
Oct 27, 2014 4.920 4.940 4.920 4.920 9,897 -0.02(-0.40%)
Oct 24, 2014 4.900 4.940 4.900 4.940 13,599 -0.03(-0.70%)
Oct 23, 2014 4.960 4.975 4.950 4.975 4,851 +0.00(+0.00%)
Oct 22, 2014 4.980 4.980 4.970 4.975 385,339 +0.06(+1.32%)
Oct 21, 2014 4.880 4.910 4.880 4.910 2,721 -0.02(-0.51%)
Oct 20, 2014 4.910 4.970 4.910 4.935 15,498 -0.03(-0.50%)
Oct 17, 2014 4.910 4.960 4.910 4.960 669 +0.04(+0.81%)
Oct 16, 2014 4.890 4.930 4.890 4.920 9,203 -0.04(-0.81%)
Oct 15, 2014 4.960 4.980 4.960 4.960 4,072 -0.08(-1.49%)
Oct 14, 2014 5.020 5.035 5.010 5.035 3,046 +0.11(+2.13%)
Oct 13, 2014 5.025 5.025 4.930 4.930 28,428 -0.10(-1.99%)
Oct 10, 2014 5.010 5.040 5.010 5.030 4,461 -0.06(-1.18%)
Oct 09, 2014 5.098 5.098 5.090 5.090 6,183 -0.06(-1.17%)
Oct 08, 2014 5.100 5.170 5.100 5.150 15,975 -0.01(-0.29%)
Oct 07, 2014 5.170 5.180 5.160 5.165 16,055 -0.01(-0.29%)
Oct 06, 2014 5.240 5.240 5.160 5.180 2,492 +0.01(+0.19%)
Oct 03, 2014 5.190 5.190 5.170 5.170 4,746 +0.01(+0.29%)
Oct 02, 2014 5.180 5.180 5.136 5.155 2,886 -0.13(-2.55%)
Oct 01, 2014 5.270 5.290 5.270 5.290 1,620 -0.06(-1.12%)
Sep 30, 2014 5.380 5.380 5.350 5.350 3,314 -0.10(-1.74%)
Sep 29, 2014 5.445 5.445 5.445 5.445 431 -0.01(-0.18%)
Sep 26, 2014 5.455 5.455 5.455 5.455 194 +0.01(+0.28%)
Sep 25, 2014 5.440 5.445 5.440 5.440 3,137 +0.05(+0.83%)
Sep 24, 2014 5.395 5.395 5.395 5.395 189 +0.00(+0.09%)
Sep 23, 2014 5.415 5.415 5.390 5.390 4,711 -0.01(-0.19%)
Sep 22, 2014 5.410 5.410 5.400 5.400 4,933 -0.00(-0.09%)
Sep 19, 2014 5.400 5.405 5.390 5.405 3,148 +0.03(+0.46%)
Sep 18, 2014 5.360 5.380 5.360 5.380 777 +0.08(+1.41%)
Sep 17, 2014 5.300 5.310 5.300 5.305 1,759 -0.06(-1.03%)
Sep 16, 2014 5.350 5.390 5.350 5.360 1,540 +0.02(+0.37%)
Sep 15, 2014 5.340 5.340 5.330 5.340 2,768 -0.01(-0.19%)
Sep 12, 2014 5.350 5.350 5.350 5.350 1,120 +0.01(+0.19%)
Sep 11, 2014 5.350 5.350 5.330 5.340 22,901 +0.00(+0.00%)
Sep 10, 2014 5.340 5.370 5.330 5.340 22,771 +0.00(+0.09%)
Sep 09, 2014 5.333 5.335 5.320 5.335 564 -0.08(-1.39%)
Sep 05, 2014 5.410 5.410 5.410 83 -0.01(-0.18%)
Sep 04, 2014 5.438 5.450 5.420 5.420 1,613 +0.00(+0.00%)
Sep 03, 2014 5.420 5.420 5.420 5.420 870 -0.02(-0.37%)
Sep 02, 2014 5.450 5.450 5.430 5.440 16,951 +0.07(+1.30%)
Aug 29, 2014 5.370 5.370 5.370 0 -0.02(-0.37%)
Aug 28, 2014 5.390 5.390 5.390 5.390 3,297 -0.00(-0.09%)
Aug 27, 2014 5.395 5.395 5.395 5.395 872 -0.02(-0.28%)
Aug 26, 2014 5.425 5.425 5.410 5.410 879 -0.05(-0.92%)
Aug 25, 2014 5.450 5.460 5.450 5.460 651 -0.00(-0.09%)
Aug 22, 2014 5.465 5.474 5.465 993 -0.01(-0.16%)
Aug 21, 2014 5.457 5.474 5.457 5.474 1,325 -0.02(-0.29%)
Aug 20, 2014 5.565 5.565 5.490 256 -0.08(-1.35%)
Aug 19, 2014 5.550 5.565 5.550 5.565 2,413 -0.00(-0.09%)
Aug 18, 2014 5.570 5.570 5.570 5.570 2,048 +0.03(+0.54%)
Aug 14, 2014 5.540 5.540 5.540 32 +0.01(+0.27%)
Aug 13, 2014 5.540 5.540 5.521 5.525 3,156 +0.06(+1.01%)
Aug 12, 2014 5.475 5.475 5.450 5.470 786 +0.02(+0.37%)
Aug 11, 2014 5.480 5.480 5.450 5.450 6,231 +0.03(+0.55%)
Aug 08, 2014 5.420 5.420 5.402 5.420 13,550 -0.08(-1.45%)
Aug 07, 2014 5.485 5.500 5.480 5.500 7,275 +0.03(+0.55%)
Aug 06, 2014 5.480 5.480 5.450 5.470 1,900 -0.11(-1.97%)
Aug 05, 2014 5.560 5.580 5.517 5.580 5,508 -0.11(-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.