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, 2023 7.140 7.240 7.140 7.210 14,136 +0.09(+1.26%)
Nov 29, 2023 7.310 7.310 7.120 7.120 785 -0.30(-4.04%)
Nov 28, 2023 7.105 7.420 7.105 7.420 2,323 +0.23(+3.20%)
Nov 27, 2023 7.350 7.350 7.190 7.190 494 +0.11(+1.48%)
Nov 22, 2023 7.085 40 -0.04(-0.63%)
Nov 21, 2023 7.150 7.150 6.970 7.130 33,776 +0.00(+0.00%)
Nov 20, 2023 7.122 7.130 7.122 7.130 396 +0.20(+2.89%)
Nov 17, 2023 6.930 6.930 6.930 6.930 397 +0.11(+1.61%)
Nov 16, 2023 7.270 7.280 6.790 6.820 1,113 -0.06(-0.87%)
Nov 15, 2023 6.880 6.880 6.880 6.880 2,251 -0.13(-1.85%)
Nov 14, 2023 6.910 7.010 6.910 7.010 510 +0.20(+2.94%)
Nov 13, 2023 6.680 6.810 6.680 6.810 499 +0.04(+0.56%)
Nov 10, 2023 6.839 6.839 6.772 6.772 638 -0.15(-2.13%)
Nov 09, 2023 6.880 6.920 6.880 6.920 480 +0.17(+2.52%)
Nov 08, 2023 6.805 6.805 6.750 6.750 6,209 -0.12(-1.75%)
Nov 07, 2023 6.860 6.870 6.705 6.870 6,199 +0.03(+0.44%)
Nov 06, 2023 6.850 6.852 6.840 6.840 1,875 +0.13(+1.88%)
Nov 03, 2023 6.800 6.800 6.714 6.714 1,152 +0.14(+2.19%)
Nov 02, 2023 6.800 6.800 6.530 6.570 9,416 -0.19(-2.88%)
Nov 01, 2023 6.765 6.765 6.765 6.765 1,055 -0.00(-0.07%)
Oct 31, 2023 6.700 6.800 6.700 6.770 5,267 +0.11(+1.65%)
Oct 30, 2023 6.745 6.745 6.569 6.660 3,351 -0.10(-1.48%)
Oct 27, 2023 6.760 6.760 6.760 6.760 277 +0.02(+0.25%)
Oct 26, 2023 6.743 6.743 6.743 6.743 308 +0.20(+3.10%)
Oct 25, 2023 6.600 6.635 6.540 6.540 1,038 -0.45(-6.44%)
Oct 24, 2023 6.830 6.990 6.800 6.990 1,542 +0.29(+4.33%)
Oct 23, 2023 6.725 6.725 6.700 6.700 876 -0.13(-1.90%)
Oct 20, 2023 6.830 6.830 6.830 6.830 176 -0.13(-1.87%)
Oct 19, 2023 6.862 6.960 6.670 6.960 3,067 +0.16(+2.35%)
Oct 18, 2023 6.840 7.048 6.800 6.800 3,178 +0.07(+1.04%)
Oct 17, 2023 6.730 6.885 6.730 6.730 621 -0.19(-2.75%)
Oct 16, 2023 6.704 7.010 6.704 6.920 3,654 +0.17(+2.52%)
Oct 13, 2023 6.750 6.750 6.750 6.750 10,332 -0.14(-2.03%)
Oct 12, 2023 6.930 7.010 6.840 6.890 14,929 +0.14(+2.07%)
Oct 11, 2023 6.590 6.790 6.590 6.750 1,286 +0.00(+0.00%)
Oct 10, 2023 6.574 6.775 6.574 6.750 1,258 -0.03(-0.44%)
Oct 09, 2023 6.780 6.780 6.660 6.780 7,542 +0.15(+2.26%)
Oct 06, 2023 6.585 6.700 6.505 6.630 10,156 -0.08(-1.18%)
Oct 05, 2023 6.560 6.710 6.560 6.710 1,072 +0.10(+1.51%)
Oct 04, 2023 6.635 6.650 6.610 6.610 1,769 -0.15(-2.22%)
Oct 03, 2023 6.805 6.805 6.760 6.760 1,467 -0.17(-2.45%)
Oct 02, 2023 6.970 7.170 6.805 6.930 4,129 -0.02(-0.29%)
Sep 29, 2023 6.940 6.950 6.822 6.950 1,547 -0.09(-1.28%)
Sep 28, 2023 7.040 7.070 7.040 7.040 16,282 +0.06(+0.86%)
Sep 27, 2023 7.000 7.015 6.980 6.980 1,178 -0.09(-1.27%)
Sep 26, 2023 7.100 7.100 7.070 7.070 367 -0.14(-1.94%)
Sep 25, 2023 7.210 7.210 7.210 7.210 438 +0.23(+3.30%)
Sep 22, 2023 6.980 6.980 6.980 6.980 175 -0.23(-3.19%)
Sep 21, 2023 7.295 7.320 7.210 7.210 1,525 -0.04(-0.55%)
Sep 20, 2023 7.430 7.430 7.250 7.250 4,744 +0.08(+1.12%)
Sep 19, 2023 7.200 7.248 7.010 7.170 2,668 +0.06(+0.84%)
Sep 18, 2023 7.150 7.150 7.100 7.110 7,179 +0.02(+0.28%)
Sep 15, 2023 7.100 7.150 7.035 7.090 6,388 +0.15(+2.16%)
Sep 14, 2023 7.070 7.070 6.940 6.940 405 -0.06(-0.86%)
Sep 13, 2023 7.020 7.040 7.000 7.000 1,247 +0.20(+2.88%)
Sep 12, 2023 6.804 6.804 6.804 6.804 230 -0.24(-3.47%)
Sep 11, 2023 7.049 7.050 7.000 7.049 1,019 +0.02(+0.27%)
Sep 08, 2023 7.020 7.188 6.915 7.030 908 -0.05(-0.71%)
Sep 07, 2023 7.080 7.180 7.040 7.080 3,238 +0.29(+4.20%)
Sep 05, 2023 6.794 205 -0.28(-3.90%)
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.