Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asahi Glass Ltd A (OP: ASGLY )

7.220 -0.038 (-0.52%)
Streaming Delayed Price Updated: 3:12 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 7.150 7.227 7.150 7.220 5,968 -0.04(-0.52%)
Apr 25, 2024 7.255 7.303 7.255 7.258 845 -0.12(-1.59%)
Apr 24, 2024 7.370 7.478 7.320 7.375 5,920 -0.04(-0.61%)
Apr 23, 2024 7.438 7.446 7.415 7.420 2,085 +0.05(+0.68%)
Apr 22, 2024 7.200 7.599 7.200 7.370 8,265 +0.05(+0.70%)
Apr 19, 2024 7.320 7.340 7.319 7.319 489 +0.18(+2.50%)
Apr 17, 2024 7.140 91 -0.30(-4.03%)
Apr 16, 2024 7.480 7.480 7.440 7.440 1,198 -0.01(-0.15%)
Apr 15, 2024 7.500 7.500 7.440 7.451 1,357 -0.11(-1.44%)
Apr 11, 2024 7.560 66 +0.02(+0.33%)
Apr 10, 2024 7.535 7.535 7.535 7.535 229 +0.32(+4.50%)
Apr 09, 2024 7.385 7.385 7.210 7.210 2,096 -0.13(-1.76%)
Apr 08, 2024 7.200 7.340 7.200 7.340 1,029 +0.10(+1.38%)
Apr 05, 2024 7.280 7.280 7.240 7.240 1,486 -0.05(-0.69%)
Apr 04, 2024 7.205 7.290 7.205 7.290 1,616 +0.17(+2.39%)
Apr 03, 2024 7.250 7.250 7.120 7.120 4,969 +0.06(+0.83%)
Apr 02, 2024 7.322 7.322 7.000 7.061 1,743 +0.06(+0.88%)
Apr 01, 2024 7.185 7.185 7.000 7.000 844 -0.22(-3.05%)
Mar 27, 2024 7.220 167 +0.00(+0.07%)
Mar 26, 2024 7.104 7.215 7.104 7.215 3,604 -0.13(-1.77%)
Mar 25, 2024 7.345 7.372 7.345 7.345 3,850 +0.11(+1.52%)
Mar 22, 2024 7.530 7.530 7.235 7.235 4,051 -0.15(-2.10%)
Mar 21, 2024 7.340 7.670 7.250 7.390 4,289 -0.04(-0.54%)
Mar 20, 2024 7.425 7.454 7.425 7.430 4,249 +0.06(+0.81%)
Mar 19, 2024 7.220 7.370 7.190 7.370 5,169 +0.14(+1.94%)
Mar 18, 2024 7.315 7.315 7.230 7.230 784 -0.05(-0.69%)
Mar 15, 2024 7.280 7.280 7.280 7.280 773 +0.14(+2.00%)
Mar 14, 2024 7.137 7.137 7.137 7.137 119 -0.08(-1.15%)
Mar 13, 2024 7.170 7.220 7.080 7.220 1,488 +0.19(+2.68%)
Mar 12, 2024 6.980 7.050 6.980 7.031 1,824 -0.03(-0.41%)
Mar 11, 2024 7.050 7.090 7.050 7.060 723 -0.08(-1.12%)
Mar 08, 2024 7.155 7.155 7.140 7.140 554 +0.23(+3.29%)
Mar 06, 2024 6.912 183 -0.07(-0.97%)
Mar 05, 2024 7.000 7.000 6.960 6.980 2,659 -0.10(-1.41%)
Mar 04, 2024 6.960 7.120 6.960 7.080 5,277 +0.10(+1.43%)
Feb 29, 2024 6.980 63 +0.02(+0.29%)
Feb 28, 2024 6.970 6.970 6.960 6.960 1,211 +0.00(+0.00%)
Feb 27, 2024 7.131 7.131 6.960 6.960 679 -0.24(-3.27%)
Feb 26, 2024 7.195 7.338 6.910 7.195 9,375 -0.08(-1.11%)
Feb 23, 2024 7.270 7.294 7.249 7.276 5,411 +0.20(+2.88%)
Feb 22, 2024 7.090 7.090 7.060 7.072 6,640 -0.06(-0.81%)
Feb 21, 2024 7.130 7.130 7.130 7.130 530 +0.00(+0.00%)
Feb 20, 2024 7.130 7.130 7.130 7.130 921 +0.31(+4.55%)
Feb 16, 2024 6.790 7.050 6.790 6.820 10,244 +0.02(+0.29%)
Feb 15, 2024 6.945 6.945 6.800 6.800 711 -0.11(-1.59%)
Feb 14, 2024 6.900 7.135 6.900 6.910 1,248 -0.14(-1.94%)
Feb 13, 2024 6.975 7.046 6.801 7.046 1,412 +0.18(+2.69%)
Feb 12, 2024 6.837 7.200 6.837 6.862 954 -0.14(-1.97%)
Feb 09, 2024 7.010 7.043 6.931 7.000 6,285 -0.03(-0.43%)
Feb 08, 2024 7.050 7.050 6.795 7.030 789 -0.19(-2.63%)
Feb 07, 2024 7.390 7.390 7.160 7.220 20,094 -0.29(-3.86%)
Feb 06, 2024 7.510 7.510 7.510 7.510 350 +0.09(+1.21%)
Feb 05, 2024 7.660 7.677 7.420 7.420 5,091 +0.02(+0.27%)
Feb 02, 2024 7.400 7.400 7.400 7.400 466 -0.13(-1.73%)
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.