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 (%)
Jun 30, 2015 5.985 6.020 5.960 6.000 16,056 +0.05(+0.84%)
Jun 29, 2015 5.960 5.960 5.900 5.950 4,919 -0.18(-2.94%)
Jun 26, 2015 6.125 6.140 6.110 6.130 8,469 +0.00(+0.00%)
Jun 25, 2015 6.130 6.140 6.100 6.130 12,029 +0.06(+0.99%)
Jun 24, 2015 6.120 6.160 6.070 6.070 12,886 +0.09(+1.51%)
Jun 23, 2015 5.950 5.980 5.930 5.980 6,677 -0.02(-0.42%)
Jun 22, 2015 5.992 6.020 5.992 6.005 3,302 -0.08(-1.40%)
Jun 19, 2015 6.030 6.090 6.030 6.090 3,098 +0.06(+1.00%)
Jun 18, 2015 6.005 6.030 5.990 6.030 4,996 +0.00(+0.00%)
Jun 17, 2015 6.034 6.090 5.970 6.030 12,828 -0.17(-2.74%)
Jun 16, 2015 6.200 6.210 6.170 6.200 9,590 -0.03(-0.48%)
Jun 15, 2015 6.210 6.230 6.185 6.230 9,209 -0.02(-0.32%)
Jun 12, 2015 6.267 6.267 6.230 6.250 6,603 -0.01(-0.24%)
Jun 11, 2015 6.210 6.290 6.210 6.265 11,649 -0.08(-1.34%)
Jun 10, 2015 6.317 6.360 6.287 6.350 2,641 +0.13(+2.11%)
Jun 09, 2015 6.170 6.250 6.170 6.219 19,428 -0.10(-1.52%)
Jun 08, 2015 6.350 6.350 6.300 6.315 8,766 -0.09(-1.48%)
Jun 05, 2015 6.416 6.420 6.402 6.410 3,242 +0.02(+0.31%)
Jun 04, 2015 6.393 6.420 6.380 6.390 11,466 -0.05(-0.78%)
Jun 03, 2015 6.460 6.470 6.440 6.440 19,139 +0.00(+0.00%)
Jun 02, 2015 6.440 6.440 6.400 6.440 7,020 -0.02(-0.31%)
Jun 01, 2015 6.515 6.520 6.430 6.460 3,069 -0.05(-0.77%)
May 29, 2015 6.510 6.510 6.420 6.510 5,584 -0.05(-0.76%)
May 28, 2015 6.560 6.560 6.510 6.560 7,073 -0.03(-0.46%)
May 27, 2015 6.630 6.630 6.590 6.590 30,646 -0.04(-0.60%)
May 26, 2015 6.620 6.648 6.590 6.630 9,989 -0.09(-1.34%)
May 22, 2015 6.720 6.720 6.720 0 +0.16(+2.44%)
May 21, 2015 6.470 6.570 6.470 6.560 6,304 +0.01(+0.15%)
May 20, 2015 6.520 6.580 6.520 6.550 11,954 -0.06(-0.91%)
May 19, 2015 6.595 6.620 6.570 6.610 7,187 +0.01(+0.15%)
May 18, 2015 6.560 6.610 6.530 6.600 2,414 +0.04(+0.61%)
May 15, 2015 6.480 6.560 6.420 6.560 53,676 +0.05(+0.77%)
May 14, 2015 6.428 6.510 6.428 6.510 11,583 +0.04(+0.62%)
May 13, 2015 6.470 6.480 6.420 6.470 8,085 -0.10(-1.52%)
May 12, 2015 6.550 6.580 6.520 6.570 7,009 +0.05(+0.77%)
May 11, 2015 6.583 6.583 6.520 6.520 2,033 -0.05(-0.76%)
May 08, 2015 6.550 6.570 6.550 6.570 1,080 +0.01(+0.15%)
May 07, 2015 6.588 6.600 6.520 6.560 4,469 -0.06(-0.91%)
May 06, 2015 6.560 6.620 6.550 6.620 9,034 +0.05(+0.76%)
May 05, 2015 6.670 6.670 6.546 6.570 9,453 -0.15(-2.23%)
May 04, 2015 6.670 6.720 6.650 6.720 5,454 +0.03(+0.45%)
May 01, 2015 6.690 6.690 6.640 6.690 2,882 -0.06(-0.89%)
Apr 30, 2015 6.736 6.750 6.715 6.750 4,224 -0.05(-0.74%)
Apr 29, 2015 6.850 6.850 6.720 6.800 2,933 -0.07(-1.02%)
Apr 28, 2015 6.760 6.890 6.760 6.870 4,520 +0.09(+1.33%)
Apr 27, 2015 6.798 6.830 6.780 6.780 5,919 +0.00(+0.00%)
Apr 24, 2015 6.760 6.800 6.760 6.780 5,494 -0.03(-0.44%)
Apr 23, 2015 6.788 6.810 6.730 6.810 2,034 -0.01(-0.15%)
Apr 22, 2015 6.830 6.830 6.785 6.820 4,005 +0.02(+0.29%)
Apr 21, 2015 6.800 6.800 6.720 6.800 2,932 +0.02(+0.37%)
Apr 20, 2015 6.748 6.810 6.730 6.775 4,278 +0.07(+0.97%)
Apr 17, 2015 6.720 6.720 6.700 6.710 26,469 -0.08(-1.18%)
Apr 16, 2015 6.820 6.820 6.775 6.790 8,585 +0.12(+1.80%)
Apr 15, 2015 6.730 6.730 6.660 6.670 3,721 -0.02(-0.30%)
Apr 14, 2015 6.680 6.720 6.680 6.690 1,372 +0.20(+3.08%)
Apr 13, 2015 6.510 6.520 6.490 6.490 8,273 -0.04(-0.61%)
Apr 10, 2015 6.560 6.592 6.500 6.530 3,756 -0.27(-3.97%)
Apr 09, 2015 6.700 6.800 6.700 6.800 12,096 +0.15(+2.23%)
Apr 08, 2015 6.680 6.710 6.652 6.652 13,995 +0.15(+2.33%)
Apr 07, 2015 6.550 6.570 6.500 6.500 54,516 -0.06(-0.91%)
Apr 06, 2015 6.520 6.600 6.520 6.560 153,361 +0.02(+0.38%)
Apr 02, 2015 6.535 6.535 6.535 0 +0.05(+0.85%)
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.