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 (%)
Nov 30, 2017 8.340 8.420 8.324 8.324 4,241 -0.04(-0.43%)
Nov 29, 2017 8.350 8.366 8.350 8.360 2,818 -0.01(-0.12%)
Nov 28, 2017 8.340 8.370 8.325 8.370 1,599 -0.07(-0.83%)
Nov 27, 2017 8.450 8.450 8.410 8.440 5,196 -0.03(-0.35%)
Nov 24, 2017 8.430 8.470 8.418 8.470 3,235 +0.12(+1.44%)
Nov 22, 2017 8.315 8.350 8.315 8.350 2,321 -0.08(-0.95%)
Nov 21, 2017 8.420 8.430 8.270 8.430 10,557 +0.13(+1.58%)
Nov 20, 2017 8.290 8.330 8.290 8.299 28,443 +0.13(+1.64%)
Nov 17, 2017 8.220 8.220 8.120 8.165 4,442 -0.06(-0.67%)
Nov 16, 2017 8.244 8.260 8.100 8.220 5,985 +0.20(+2.49%)
Nov 15, 2017 7.910 8.020 7.910 8.020 1,661 -0.05(-0.62%)
Nov 14, 2017 8.134 8.160 8.030 8.070 2,278 +0.14(+1.71%)
Nov 13, 2017 7.960 8.060 7.920 7.934 1,546 -0.22(-2.65%)
Nov 10, 2017 8.200 8.226 8.120 8.150 5,363 -0.16(-1.93%)
Nov 09, 2017 8.300 8.310 8.292 8.310 1,724 -0.14(-1.66%)
Nov 08, 2017 8.450 8.450 8.450 8.450 1,160 +0.00(+0.00%)
Nov 07, 2017 8.350 8.450 8.350 8.450 10,259 +0.17(+2.05%)
Nov 06, 2017 8.200 8.320 8.200 8.280 11,126 -0.10(-1.19%)
Nov 03, 2017 8.370 8.400 8.370 8.380 6,320 +0.04(+0.48%)
Nov 02, 2017 8.340 8.380 8.300 8.340 12,386 -0.06(-0.71%)
Nov 01, 2017 8.340 8.410 8.330 8.400 13,375 +0.40(+5.00%)
Oct 31, 2017 8.000 8.250 7.950 8.000 43,929 +0.25(+3.16%)
Oct 30, 2017 7.760 7.760 7.700 7.755 3,307 -0.00(-0.06%)
Oct 27, 2017 7.750 7.780 7.740 7.760 7,918 +0.02(+0.26%)
Oct 26, 2017 7.760 7.810 7.730 7.740 17,079 +0.09(+1.18%)
Oct 25, 2017 7.760 7.760 7.648 7.650 6,498 -0.03(-0.39%)
Oct 24, 2017 7.630 7.700 7.620 7.680 22,113 +0.08(+1.12%)
Oct 23, 2017 7.710 7.710 7.560 7.595 5,348 +0.04(+0.46%)
Oct 20, 2017 7.570 7.600 7.560 7.560 5,532 +0.03(+0.39%)
Oct 19, 2017 7.560 7.560 7.530 7.531 7,516 -0.05(-0.70%)
Oct 18, 2017 7.610 7.620 7.570 7.584 6,732 -0.01(-0.08%)
Oct 17, 2017 7.620 7.620 7.580 7.590 2,483 -0.05(-0.65%)
Oct 16, 2017 7.670 7.670 7.625 7.640 5,009 +0.07(+0.92%)
Oct 13, 2017 7.580 7.580 7.520 7.570 15,026 +0.08(+1.11%)
Oct 12, 2017 7.460 7.510 7.460 7.487 9,332 -0.02(-0.31%)
Oct 11, 2017 7.525 7.555 7.505 7.510 4,037 -0.04(-0.53%)
Oct 10, 2017 7.570 7.580 7.550 7.550 14,929 +0.04(+0.53%)
Oct 09, 2017 7.514 7.540 7.480 7.510 13,488 +0.03(+0.40%)
Oct 06, 2017 7.570 7.570 7.480 7.480 22,498 -0.11(-1.45%)
Oct 05, 2017 7.560 7.590 7.560 7.590 1,483 +0.06(+0.86%)
Oct 04, 2017 7.500 7.535 7.495 7.525 2,277 +0.03(+0.33%)
Oct 03, 2017 7.500 7.510 7.474 7.500 7,408 +0.03(+0.40%)
Oct 02, 2017 7.510 7.530 7.440 7.470 4,808 +0.09(+1.22%)
Sep 29, 2017 7.468 7.468 7.360 7.380 8,373 -0.10(-1.39%)
Sep 28, 2017 7.475 7.484 7.440 7.484 8,573 +0.08(+1.14%)
Sep 27, 2017 7.380 7.403 7.380 7.400 3,998 -0.12(-1.60%)
Sep 26, 2017 7.540 7.540 7.490 7.520 32,352 -0.08(-1.05%)
Sep 25, 2017 7.650 7.650 7.590 7.600 10,526 +0.09(+1.20%)
Sep 22, 2017 7.410 7.560 7.410 7.510 9,727 +0.13(+1.75%)
Sep 21, 2017 7.460 7.460 7.360 7.381 10,737 +0.03(+0.42%)
Sep 20, 2017 7.460 7.460 7.350 7.350 6,075 -0.06(-0.85%)
Sep 19, 2017 7.510 7.510 7.410 7.413 4,237 -0.21(-2.72%)
Sep 18, 2017 7.620 7.680 7.620 7.620 3,588 +0.01(+0.13%)
Sep 15, 2017 7.600 7.620 7.600 7.610 5,732 +0.17(+2.28%)
Sep 14, 2017 7.470 7.480 7.440 7.440 9,282 -0.12(-1.59%)
Sep 13, 2017 7.560 7.560 7.550 7.560 17,075 -0.08(-1.05%)
Sep 12, 2017 7.640 7.670 7.640 7.640 23,372 -0.04(-0.56%)
Sep 11, 2017 7.720 7.720 7.680 7.683 3,039 +0.01(+0.17%)
Sep 08, 2017 7.660 7.700 7.650 7.670 12,059 +0.06(+0.79%)
Sep 07, 2017 7.645 7.650 7.610 7.610 8,736 -0.04(-0.50%)
Sep 06, 2017 7.660 7.660 7.630 7.648 10,684 +0.04(+0.50%)
Sep 05, 2017 7.656 7.660 7.610 7.610 6,801 -0.15(-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.