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 (%)
Aug 31, 2012 6.060 6.100 6.020 6.070 16,791 -0.18(-2.88%)
Aug 30, 2012 6.330 6.330 6.160 6.250 30,957 -0.15(-2.34%)
Aug 29, 2012 6.370 6.450 6.370 6.400 37,406 -0.05(-0.78%)
Aug 27, 2012 6.420 6.470 6.420 6.450 21,839 -0.03(-0.46%)
Aug 24, 2012 6.420 6.500 6.420 6.480 16,261 +0.01(+0.15%)
Aug 23, 2012 6.480 6.480 6.420 6.470 11,825 +0.05(+0.78%)
Aug 22, 2012 6.380 6.440 6.360 6.420 40,753 -0.03(-0.47%)
Aug 21, 2012 6.360 6.530 6.360 6.450 20,108 -0.11(-1.68%)
Aug 20, 2012 6.470 6.580 6.470 6.560 43,720 +0.04(+0.61%)
Aug 17, 2012 6.500 6.540 6.440 6.520 14,725 +0.10(+1.56%)
Aug 16, 2012 6.340 6.430 6.340 6.420 12,204 +0.16(+2.56%)
Aug 15, 2012 6.220 6.300 6.130 6.260 14,231 -0.07(-1.11%)
Aug 14, 2012 6.260 6.400 6.260 6.330 10,904 -0.21(-3.21%)
Aug 13, 2012 6.445 6.550 6.420 6.540 10,732 -0.06(-0.91%)
Aug 11, 2012 6.450 6.600 6.450 6.600 10,829 +0.00(+0.00%)
Aug 10, 2012 6.450 6.600 6.450 6.600 10,829 +0.21(+3.29%)
Aug 09, 2012 6.330 6.390 6.330 6.390 17,766 +0.01(+0.16%)
Aug 08, 2012 6.330 6.400 6.330 6.380 20,029 +0.05(+0.79%)
Aug 07, 2012 6.190 6.330 6.190 6.330 40,809 +0.33(+5.50%)
Aug 06, 2012 5.970 6.065 5.970 6.000 37,568 +0.20(+3.45%)
Aug 03, 2012 5.600 5.850 5.590 5.800 12,445 +0.02(+0.35%)
Aug 02, 2012 5.670 5.960 5.640 5.780 78,583 -0.14(-2.36%)
Aug 01, 2012 5.830 5.960 5.830 5.920 1,246,854 +0.08(+1.37%)
Jul 31, 2012 5.830 5.920 5.790 5.840 932,494 +0.16(+2.82%)
Jul 30, 2012 5.670 5.740 5.650 5.680 30,583 -0.13(-2.24%)
Jul 27, 2012 5.680 5.820 5.680 5.810 11,987 +0.26(+4.68%)
Jul 26, 2012 5.500 5.570 5.490 5.550 84,547 +0.05(+0.91%)
Jul 25, 2012 5.460 5.510 5.420 5.500 44,918 -0.10(-1.79%)
Jul 24, 2012 5.690 5.690 5.580 5.600 60,665 -0.13(-2.27%)
Jul 23, 2012 5.720 5.730 5.660 5.730 16,155 -0.07(-1.21%)
Jul 20, 2012 5.780 5.830 5.780 5.800 11,709 -0.10(-1.69%)
Jul 19, 2012 5.900 5.960 5.890 5.900 34,222 -0.05(-0.84%)
Jul 18, 2012 5.940 5.950 5.890 5.950 24,768 -0.01(-0.17%)
Jul 17, 2012 5.880 5.960 5.880 5.960 32,473 -0.23(-3.72%)
Jul 16, 2012 6.090 6.190 6.060 6.190 15,842 +0.05(+0.81%)
Jul 14, 2012 6.080 6.150 6.080 6.140 17,675 +0.00(+0.00%)
Jul 13, 2012 6.080 6.150 6.080 6.140 17,675 +0.09(+1.49%)
Jul 12, 2012 6.150 6.180 6.020 6.050 19,893 -0.21(-3.35%)
Jul 11, 2012 6.460 6.460 6.250 6.260 26,440 -0.21(-3.25%)
Jul 10, 2012 6.560 6.560 6.450 6.470 18,796 -0.08(-1.22%)
Jul 09, 2012 6.500 6.550 6.480 6.550 31,602 -0.06(-0.91%)
Jul 06, 2012 6.600 6.610 6.560 6.610 10,763 -0.03(-0.45%)
Jul 05, 2012 6.790 6.790 6.630 6.640 25,462 -0.07(-1.04%)
Jul 03, 2012 6.650 6.740 6.650 6.710 30,276 +0.07(+1.05%)
Jul 02, 2012 6.580 6.650 6.580 6.640 20,581 -0.06(-0.90%)
Jun 29, 2012 6.650 6.710 6.650 6.700 34,808 +0.30(+4.69%)
Jun 28, 2012 6.500 6.500 6.350 6.400 25,268 -0.07(-1.08%)
Jun 27, 2012 6.650 6.650 6.470 6.470 26,111 -0.19(-2.85%)
Jun 26, 2012 6.750 6.750 6.650 6.660 59,763 -0.22(-3.20%)
Jun 25, 2012 6.760 6.880 6.760 6.880 38,990 -0.02(-0.29%)
Jun 22, 2012 6.820 6.900 6.820 6.900 47,963 +0.04(+0.58%)
Jun 21, 2012 6.940 6.940 6.850 6.860 37,628 -0.18(-2.56%)
Jun 20, 2012 7.000 7.050 6.980 7.040 11,142 +0.02(+0.28%)
Jun 19, 2012 6.950 7.050 6.950 7.020 21,590 +0.17(+2.48%)
Jun 18, 2012 6.820 6.900 6.820 6.850 11,204 +0.08(+1.18%)
Jun 15, 2012 6.670 6.800 6.670 6.770 30,095 +0.01(+0.15%)
Jun 14, 2012 6.720 6.760 6.700 6.760 51,198 +0.10(+1.50%)
Jun 13, 2012 6.680 6.830 6.660 6.660 20,288 -0.11(-1.62%)
Jun 12, 2012 6.720 6.810 6.720 6.770 25,618 +0.14(+2.11%)
Jun 11, 2012 6.700 6.700 6.620 6.630 16,499 +0.02(+0.30%)
Jun 08, 2012 6.570 6.610 6.530 6.610 24,038 -0.17(-2.51%)
Jun 07, 2012 6.770 6.790 6.730 6.780 23,667 -0.03(-0.44%)
Jun 06, 2012 6.770 6.810 6.680 6.810 50,942 +0.19(+2.87%)
Jun 05, 2012 6.480 6.620 6.480 6.620 68,723 +0.16(+2.48%)
Jun 04, 2012 6.420 6.550 6.390 6.460 44,326 +0.06(+0.94%)
Jun 02, 2012 6.530 6.530 6.390 6.400 53,175 +0.00(+0.00%)
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.