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 (%)
Nov 30, 2011 8.350 8.470 8.320 8.370 32,691 -0.02(-0.24%)
Nov 29, 2011 8.470 8.480 8.340 8.390 71,718 +0.25(+3.07%)
Nov 28, 2011 8.130 8.230 8.130 8.140 28,921 +0.10(+1.24%)
Nov 25, 2011 8.070 8.100 7.821 8.040 452,274 +0.22(+2.81%)
Nov 23, 2011 8.000 8.000 7.770 7.820 72,364 -0.16(-2.01%)
Nov 22, 2011 8.010 8.070 7.950 7.980 67,595 +0.18(+2.31%)
Nov 21, 2011 7.830 7.830 7.660 7.800 50,376 -0.02(-0.26%)
Nov 18, 2011 7.910 7.910 7.810 7.820 132,363 +0.03(+0.39%)
Nov 17, 2011 7.990 7.990 7.760 7.790 203,292 +0.09(+1.17%)
Nov 16, 2011 7.730 7.890 7.690 7.700 351,126 -0.57(-6.89%)
Nov 15, 2011 8.250 8.300 8.180 8.270 131,031 +0.23(+2.86%)
Nov 14, 2011 8.090 8.140 8.030 8.040 50,468 +0.05(+0.63%)
Nov 11, 2011 7.920 8.090 7.920 7.990 71,729 +0.28(+3.63%)
Nov 10, 2011 7.710 7.780 7.650 7.710 44,860 -0.13(-1.66%)
Nov 09, 2011 7.920 7.940 7.780 7.840 40,401 -0.20(-2.49%)
Nov 08, 2011 7.940 8.040 7.890 8.040 38,550 +0.15(+1.90%)
Nov 07, 2011 8.070 8.070 7.830 7.890 27,199 -0.51(-6.07%)
Nov 04, 2011 8.360 8.450 8.220 8.400 33,112 +0.03(+0.36%)
Nov 03, 2011 8.480 8.480 8.270 8.370 76,333 +0.11(+1.33%)
Nov 02, 2011 8.300 8.480 8.260 8.260 29,239 -0.23(-2.71%)
Nov 01, 2011 8.490 8.570 8.410 8.490 44,970 -0.35(-3.96%)
Oct 31, 2011 8.840 8.970 8.810 8.840 20,130 -0.39(-4.23%)
Oct 28, 2011 9.280 9.350 9.230 9.230 20,847 -0.27(-2.84%)
Oct 27, 2011 9.380 9.620 9.380 9.500 23,935 +0.04(+0.42%)
Oct 26, 2011 9.390 9.590 9.380 9.460 83,467 +0.33(+3.61%)
Oct 25, 2011 9.120 9.310 9.090 9.130 27,027 -0.35(-3.69%)
Oct 24, 2011 9.500 9.530 9.460 9.480 12,730 +0.09(+0.96%)
Oct 21, 2011 9.450 9.500 9.370 9.390 21,709 +0.18(+1.95%)
Oct 20, 2011 9.140 9.340 9.100 9.210 21,381 -0.11(-1.18%)
Oct 19, 2011 9.310 9.520 9.270 9.320 15,891 -0.23(-2.41%)
Oct 18, 2011 9.480 9.650 9.480 9.550 32,799 -0.29(-2.95%)
Oct 17, 2011 9.760 9.850 9.690 9.840 22,945 +0.30(+3.14%)
Oct 14, 2011 9.510 9.620 9.440 9.540 21,176 +0.06(+0.63%)
Oct 13, 2011 9.480 9.680 9.480 9.480 13,656 -0.03(-0.32%)
Oct 12, 2011 9.520 9.670 9.490 9.510 40,212 +0.24(+2.59%)
Oct 11, 2011 9.270 9.380 9.250 9.270 46,061 +0.23(+2.54%)
Oct 10, 2011 8.970 9.130 8.970 9.040 20,985 +0.15(+1.69%)
Oct 07, 2011 8.970 8.990 8.880 8.890 51,404 -0.21(-2.31%)
Oct 06, 2011 9.000 9.130 8.960 9.100 90,127 -0.11(-1.19%)
Oct 05, 2011 9.110 9.220 9.110 9.210 58,962 -0.09(-0.97%)
Oct 04, 2011 9.210 9.300 9.110 9.300 79,517 -0.16(-1.69%)
Oct 03, 2011 9.460 9.660 9.400 9.460 56,809 -0.21(-2.17%)
Sep 30, 2011 9.810 9.850 9.670 9.670 34,334 -0.22(-2.22%)
Sep 29, 2011 9.950 10.04 9.800 9.890 32,642 +0.25(+2.59%)
Sep 28, 2011 9.710 10.00 9.640 9.640 23,035 +0.04(+0.42%)
Sep 27, 2011 9.540 9.680 9.520 9.600 29,259 +0.40(+4.35%)
Sep 26, 2011 9.070 9.300 9.070 9.200 18,780 -0.26(-2.75%)
Sep 23, 2011 9.450 9.610 9.450 9.460 24,535 +0.04(+0.42%)
Sep 22, 2011 9.410 9.590 9.320 9.420 27,704 -0.53(-5.33%)
Sep 21, 2011 9.960 10.01 9.840 9.950 31,564 +0.05(+0.51%)
Sep 20, 2011 9.860 10.12 9.860 9.900 59,386 +0.34(+3.56%)
Sep 19, 2011 9.650 9.650 9.500 9.560 41,594 -0.15(-1.54%)
Sep 16, 2011 9.710 9.850 9.660 9.710 13,275 +0.26(+2.75%)
Sep 15, 2011 9.420 9.510 9.410 9.450 45,275 +0.11(+1.18%)
Sep 14, 2011 9.220 9.430 9.220 9.340 34,197 +0.12(+1.30%)
Sep 13, 2011 9.150 9.250 9.150 9.220 66,132 +0.17(+1.88%)
Sep 12, 2011 8.980 9.110 8.980 9.050 64,606 +0.04(+0.44%)
Sep 09, 2011 9.050 9.050 8.950 9.010 40,282 -0.16(-1.74%)
Sep 08, 2011 9.190 9.290 9.160 9.170 17,567 -0.09(-0.97%)
Sep 07, 2011 9.160 9.300 9.160 9.260 415,078 +0.10(+1.09%)
Sep 06, 2011 9.000 9.180 9.000 9.160 54,100 -0.49(-5.08%)
Sep 02, 2011 9.750 9.750 9.570 9.650 36,122 -0.11(-1.13%)
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.