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 (%)
Sep 28, 2012 6.590 6.600 6.580 6.600 6,795 -0.09(-1.35%)
Sep 27, 2012 6.650 6.690 6.590 6.690 6,553 +0.29(+4.53%)
Sep 26, 2012 6.410 6.450 6.400 6.400 11,090 -0.11(-1.69%)
Sep 25, 2012 6.540 6.660 6.510 6.510 5,049 -0.16(-2.40%)
Sep 24, 2012 6.590 6.670 6.570 6.670 4,890 -0.04(-0.60%)
Sep 21, 2012 6.750 6.800 6.690 6.710 8,600 +0.03(+0.45%)
Sep 20, 2012 6.710 6.710 6.600 6.680 8,485 +0.01(+0.15%)
Sep 19, 2012 6.770 6.800 6.660 6.670 10,948 +0.03(+0.45%)
Sep 18, 2012 6.610 6.680 6.610 6.640 4,589 +0.07(+1.07%)
Sep 17, 2012 6.500 6.660 6.500 6.570 27,266 -0.02(-0.30%)
Sep 14, 2012 6.530 6.660 6.530 6.590 10,580 +0.18(+2.81%)
Sep 13, 2012 6.260 6.420 6.239 6.410 994,704 +0.29(+4.74%)
Sep 12, 2012 6.140 6.310 6.120 6.120 11,403 +0.00(+0.00%)
Sep 11, 2012 6.080 6.150 6.080 6.120 624,530 -0.17(-2.70%)
Sep 10, 2012 6.300 6.300 6.240 6.290 42,228 -0.07(-1.10%)
Sep 07, 2012 6.340 6.430 6.340 6.360 74,991 +0.23(+3.75%)
Sep 06, 2012 6.030 6.140 6.030 6.130 23,669 +0.14(+2.34%)
Sep 05, 2012 6.060 6.060 5.940 5.990 78,937 -0.10(-1.64%)
Sep 04, 2012 6.030 6.140 6.030 6.090 17,791 +0.02(+0.33%)
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%)
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.