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

Asahi Glass Ltd A (OP: ASGLY )

6.887 -0.183 (-2.59%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 24, 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, 2018 6.600 6.600 6.500 6.525 17,398 -0.10(-1.58%)
Oct 30, 2018 6.550 6.900 6.550 6.630 75,977 -0.18(-2.64%)
Oct 29, 2018 6.965 7.060 6.760 6.810 80,305 -0.15(-2.08%)
Oct 26, 2018 6.820 7.070 6.820 6.955 77,700 -0.05(-0.77%)
Oct 25, 2018 6.984 7.070 6.960 7.009 622,273 -0.17(-2.38%)
Oct 24, 2018 7.244 7.370 7.140 7.180 580,542 -0.33(-4.46%)
Oct 23, 2018 7.450 7.560 7.350 7.515 29,107 -0.25(-3.16%)
Oct 22, 2018 7.808 7.850 7.670 7.760 8,940 -0.02(-0.26%)
Oct 19, 2018 7.785 7.820 7.740 7.780 11,000 -0.00(-0.06%)
Oct 18, 2018 7.830 7.840 7.710 7.785 10,047 -0.02(-0.26%)
Oct 17, 2018 7.920 7.920 7.770 7.805 41,982 -0.08(-1.01%)
Oct 16, 2018 7.800 7.910 7.740 7.885 62,420 +0.12(+1.61%)
Oct 15, 2018 7.708 7.780 7.708 7.760 8,095 -0.03(-0.39%)
Oct 12, 2018 8.000 8.000 7.775 7.790 43,800 +0.07(+0.91%)
Oct 11, 2018 7.880 7.880 7.715 7.720 30,311 -0.31(-3.86%)
Oct 10, 2018 7.940 8.100 7.870 8.030 11,788 -0.04(-0.50%)
Oct 09, 2018 7.920 8.150 7.920 8.070 17,020 +0.01(+0.12%)
Oct 08, 2018 7.995 8.130 7.980 8.060 4,323 -0.04(-0.49%)
Oct 05, 2018 8.170 8.170 8.020 8.100 4,900 -0.06(-0.80%)
Oct 04, 2018 8.110 8.268 8.110 8.165 12,346 -0.05(-0.55%)
Oct 03, 2018 8.050 8.290 8.050 8.210 8,145 -0.09(-1.08%)
Oct 02, 2018 8.150 8.360 8.150 8.300 6,880 -0.06(-0.72%)
Oct 01, 2018 8.240 8.450 8.240 8.360 7,791 +0.10(+1.21%)
Sep 28, 2018 8.280 8.280 8.240 8.260 7,400 -0.18(-2.13%)
Sep 27, 2018 8.470 8.500 8.390 8.440 115,984 -0.11(-1.29%)
Sep 26, 2018 8.500 8.570 8.430 8.550 4,789 +0.06(+0.71%)
Sep 25, 2018 8.450 8.500 8.420 8.490 5,527 +0.13(+1.56%)
Sep 24, 2018 8.420 8.420 8.324 8.360 9,627 +0.01(+0.12%)
Sep 21, 2018 8.375 8.430 8.350 8.350 7,200 -0.03(-0.30%)
Sep 20, 2018 8.430 8.430 8.320 8.375 15,836 -0.06(-0.71%)
Sep 19, 2018 8.270 8.513 8.270 8.435 16,564 +0.22(+2.68%)
Sep 18, 2018 8.010 8.240 8.010 8.215 14,472 +0.11(+1.36%)
Sep 17, 2018 8.116 8.150 8.000 8.105 8,545 +0.05(+0.62%)
Sep 14, 2018 8.030 8.100 7.920 8.055 7,800 +0.00(+0.06%)
Sep 13, 2018 8.120 8.120 7.880 8.050 4,938 +0.20(+2.55%)
Sep 12, 2018 7.845 7.950 7.810 7.850 4,719 +0.02(+0.26%)
Sep 11, 2018 7.680 7.890 7.680 7.830 31,918 -0.05(-0.63%)
Sep 10, 2018 7.820 7.910 7.810 7.880 5,003 +0.07(+0.90%)
Sep 07, 2018 7.690 7.930 7.690 7.810 6,900 -0.10(-1.26%)
Sep 06, 2018 7.760 7.945 7.760 7.910 16,393 +0.02(+0.25%)
Sep 05, 2018 7.835 7.940 7.780 7.890 18,536 +0.08(+1.02%)
Sep 04, 2018 7.870 7.870 7.670 7.810 7,179 -0.18(-2.25%)
Aug 31, 2018 7.990 7.990 7.990 0 +0.03(+0.31%)
Aug 30, 2018 8.020 8.020 7.810 7.965 5,643 +0.04(+0.44%)
Aug 29, 2018 7.570 8.050 7.570 7.930 5,068 +0.02(+0.32%)
Aug 28, 2018 7.795 7.920 7.795 7.905 12,133 +0.02(+0.19%)
Aug 27, 2018 7.875 7.990 7.770 7.890 3,909 +0.05(+0.64%)
Aug 24, 2018 7.660 7.910 7.660 7.840 27,600 +0.04(+0.51%)
Aug 23, 2018 7.780 7.800 7.760 7.800 6,706 +0.01(+0.13%)
Aug 22, 2018 7.800 7.880 7.710 7.790 6,823 +0.07(+0.91%)
Aug 21, 2018 7.770 7.790 7.720 7.720 14,870 -0.04(-0.45%)
Aug 20, 2018 7.760 7.760 7.710 7.755 6,235 -0.01(-0.19%)
Aug 17, 2018 7.690 7.780 7.690 7.770 3,200 +0.08(+1.04%)
Aug 16, 2018 7.714 7.720 7.650 7.690 19,935 +0.05(+0.65%)
Aug 15, 2018 7.610 7.660 7.600 7.640 15,860 -0.18(-2.30%)
Aug 14, 2018 7.815 7.830 7.780 7.820 14,162 -0.01(-0.13%)
Aug 13, 2018 7.870 7.870 7.790 7.830 9,065 -0.05(-0.63%)
Aug 10, 2018 7.878 7.920 7.850 7.880 21,200 -0.21(-2.60%)
Aug 09, 2018 8.100 8.100 8.090 8.090 4,564 -0.03(-0.37%)
Aug 08, 2018 8.150 8.150 8.070 8.120 10,474 -0.09(-1.10%)
Aug 07, 2018 8.230 8.310 8.200 8.210 27,051 +0.08(+0.98%)
Aug 06, 2018 8.200 8.200 8.120 8.130 14,531 -0.01(-0.12%)
Aug 03, 2018 8.140 8.140 8.100 8.140 7,200 -0.01(-0.12%)
Aug 02, 2018 8.150 8.160 8.120 8.150 11,448 -0.08(-0.97%)
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.