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 (%)
Jul 29, 2016 5.670 5.680 5.665 5.665 2,083 +0.04(+0.62%)
Jul 28, 2016 5.660 5.660 5.550 5.630 21,987 -0.03(-0.53%)
Jul 27, 2016 5.655 5.660 5.628 5.660 8,283 +0.20(+3.66%)
Jul 26, 2016 5.560 5.560 5.450 5.460 47,910 -0.05(-0.91%)
Jul 25, 2016 5.500 5.510 5.500 5.510 3,661 -0.11(-1.96%)
Jul 22, 2016 5.600 5.620 5.580 5.620 1,341 +0.10(+1.85%)
Jul 21, 2016 5.546 5.546 5.510 5.518 1,586 -0.11(-1.95%)
Jul 20, 2016 5.550 5.630 5.550 5.628 27,969 +0.01(+0.14%)
Jul 19, 2016 5.660 5.660 5.580 5.620 3,144 +0.12(+2.18%)
Jul 18, 2016 5.490 5.540 5.490 5.500 4,404 -0.04(-0.63%)
Jul 15, 2016 5.430 5.535 5.430 5.535 2,132 +0.02(+0.27%)
Jul 14, 2016 5.350 5.550 5.340 5.520 26,079 +0.30(+5.75%)
Jul 13, 2016 5.180 5.220 5.180 5.220 17,045 +0.10(+1.95%)
Jul 12, 2016 5.130 5.170 5.120 5.120 25,063 +0.02(+0.31%)
Jul 11, 2016 5.090 5.120 5.080 5.104 10,384 +0.20(+4.16%)
Jul 08, 2016 4.873 4.910 4.870 4.900 3,672 -0.32(-6.06%)
Jul 07, 2016 5.220 5.220 5.200 5.216 9,533 -0.07(-1.31%)
Jul 05, 2016 5.314 5.314 5.250 5.285 10,044 -0.08(-1.58%)
Jul 01, 2016 5.370 5.370 5.370 0 +0.03(+0.47%)
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%)
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.