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 (%)
Jun 30, 2016 5.320 5.375 5.290 5.345 7,432 -0.02(-0.28%)
Jun 29, 2016 5.390 5.430 5.340 5.360 10,543 +0.04(+0.85%)
Jun 28, 2016 5.300 5.315 5.260 5.315 9,515 -0.01(-0.28%)
Jun 27, 2016 5.310 5.370 5.310 5.330 14,781 -0.19(-3.44%)
Jun 24, 2016 5.490 5.570 5.430 5.520 8,653 -0.25(-4.33%)
Jun 23, 2016 5.780 5.800 5.768 5.770 7,640 +0.09(+1.67%)
Jun 22, 2016 5.720 5.720 5.675 5.675 12,942 +0.01(+0.18%)
Jun 21, 2016 5.635 5.690 5.630 5.665 7,343 +0.01(+0.27%)
Jun 20, 2016 5.730 5.749 5.650 5.650 9,447 +0.13(+2.36%)
Jun 17, 2016 5.520 5.553 5.470 5.520 11,527 +0.02(+0.36%)
Jun 16, 2016 5.450 5.511 5.430 5.500 15,341 -0.02(-0.36%)
Jun 15, 2016 5.529 5.540 5.510 5.520 17,247 +0.11(+2.03%)
Jun 14, 2016 5.410 5.420 5.380 5.410 15,997 -0.02(-0.46%)
Jun 13, 2016 5.450 5.470 5.410 5.435 13,052 -0.12(-2.25%)
Jun 10, 2016 5.610 5.610 5.520 5.560 10,014 -0.12(-2.11%)
Jun 09, 2016 5.710 5.710 5.650 5.680 7,267 -0.10(-1.65%)
Jun 08, 2016 5.792 5.792 5.760 5.775 7,267 -0.11(-1.95%)
Jun 07, 2016 5.850 5.890 5.850 5.890 11,255 +0.06(+1.03%)
Jun 06, 2016 5.820 5.840 5.800 5.830 16,185 +0.01(+0.17%)
Jun 03, 2016 5.820 5.820 5.740 5.820 12,964 +0.11(+1.93%)
Jun 02, 2016 5.700 5.740 5.690 5.710 11,183 -0.25(-4.11%)
Jun 01, 2016 5.945 5.964 5.940 5.955 5,977 -0.04(-0.75%)
May 31, 2016 6.028 6.030 5.984 6.000 6,504 -0.15(-2.44%)
May 27, 2016 6.150 6.150 6.150 0 -0.00(-0.08%)
May 26, 2016 6.160 6.160 6.155 6.155 2,437 +0.06(+0.90%)
May 25, 2016 6.120 6.120 6.050 6.100 3,522 +0.02(+0.41%)
May 24, 2016 6.060 6.090 6.048 6.075 12,365 +0.09(+1.50%)
May 23, 2016 6.070 6.070 5.985 5.985 7,079 -0.01(-0.17%)
May 20, 2016 6.000 6.020 5.973 5.995 10,049 +0.04(+0.59%)
May 19, 2016 5.960 5.960 5.920 5.960 30,595 -0.07(-1.08%)
May 18, 2016 6.060 6.060 6.025 6.025 13,701 +0.01(+0.08%)
May 17, 2016 6.101 6.110 6.010 6.020 9,039 -0.05(-0.74%)
May 16, 2016 6.090 6.090 6.065 6.065 3,015 +0.06(+0.92%)
May 13, 2016 5.970 6.010 5.934 6.010 9,049 -0.16(-2.59%)
May 12, 2016 6.155 6.180 6.133 6.170 3,739 +0.12(+1.98%)
May 11, 2016 6.110 6.110 6.010 6.050 31,774 -0.17(-2.73%)
May 10, 2016 6.180 6.250 6.155 6.220 30,751 +0.20(+3.32%)
May 09, 2016 5.840 6.030 5.840 6.020 22,411 +0.36(+6.36%)
May 06, 2016 5.596 5.660 5.580 5.660 5,485 +0.07(+1.25%)
May 05, 2016 5.590 5.590 5.580 5.590 8,057 +0.04(+0.72%)
May 04, 2016 5.590 5.590 5.510 5.550 16,470 -0.08(-1.42%)
May 03, 2016 5.650 5.650 5.590 5.630 11,012 -0.04(-0.79%)
May 02, 2016 5.690 5.690 5.660 5.675 2,950 -0.09(-1.65%)
Apr 29, 2016 5.920 5.920 5.730 5.770 33,083 -0.03(-0.43%)
Apr 28, 2016 5.880 5.890 5.790 5.795 8,882 -0.29(-4.69%)
Apr 27, 2016 6.064 6.110 6.062 6.080 1,294 +0.19(+3.23%)
Apr 26, 2016 5.910 5.910 5.890 5.890 4,244 -0.01(-0.17%)
Apr 25, 2016 5.950 5.970 5.870 5.900 2,496 -0.11(-1.83%)
Apr 22, 2016 6.020 6.020 5.984 6.010 1,836 +0.04(+0.67%)
Apr 21, 2016 6.010 6.010 5.970 5.970 4,349 -0.09(-1.49%)
Apr 20, 2016 6.000 6.080 6.000 6.060 7,875 +0.10(+1.68%)
Apr 19, 2016 5.950 6.100 5.906 5.960 16,508 +0.04(+0.61%)
Apr 18, 2016 5.920 5.930 5.893 5.924 17,201 +0.12(+2.14%)
Apr 15, 2016 5.770 5.800 5.770 5.800 4,764 +0.00(+0.00%)
Apr 14, 2016 5.780 5.800 5.770 5.800 7,752 +0.09(+1.58%)
Apr 13, 2016 5.740 5.740 5.680 5.710 8,622 +0.17(+3.07%)
Apr 12, 2016 5.520 5.540 5.520 5.540 9,723 +0.30(+5.73%)
Apr 11, 2016 5.440 5.440 5.240 5.240 38,119 -0.11(-2.06%)
Apr 08, 2016 5.360 5.380 5.330 5.350 11,140 +0.27(+5.31%)
Apr 07, 2016 5.090 5.090 5.040 5.080 14,099 +0.12(+2.42%)
Apr 06, 2016 4.900 4.960 4.880 4.960 9,103 +0.02(+0.40%)
Apr 05, 2016 4.950 4.950 4.900 4.940 29,710 -0.17(-3.33%)
Apr 04, 2016 5.130 5.130 5.070 5.110 4,866 -0.08(-1.54%)
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.