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

Aisin Corp (OP: ASEKY )

39.18 UNCHANGED
Last Price Updated: 3:39 PM EDT, Apr 15, 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 (%)
Dec 19, 2017 53.99 53.99 53.99 0 +1.64(+3.13%)
Dec 15, 2017 52.35 52.35 52.35 0 -0.79(-1.49%)
Dec 13, 2017 53.14 53.14 53.14 2 +1.05(+2.02%)
Dec 01, 2017 52.09 52.09 52.09 0 -1.02(-1.92%)
Nov 17, 2017 53.11 53.11 53.11 51 +2.96(+5.90%)
Nov 10, 2017 50.15 50.15 50.15 0 -3.84(-7.11%)
Oct 23, 2017 53.99 53.99 53.99 0 +0.20(+0.37%)
Oct 10, 2017 53.79 53.79 53.79 0 +1.18(+2.24%)
Sep 25, 2017 52.61 52.61 52.61 1 +2.93(+5.90%)
Sep 13, 2017 49.68 49.68 49.68 0 -1.77(-3.44%)
Sep 11, 2017 51.45 51.45 51.45 0 +1.63(+3.27%)
Aug 23, 2017 49.82 49.82 49.82 165 +1.06(+2.17%)
Aug 21, 2017 48.76 48.76 48.76 0 -1.21(-2.42%)
Aug 18, 2017 49.97 49.97 49.97 49.97 100 +0.01(+0.02%)
Aug 17, 2017 49.96 49.96 49.96 49.96 104 -0.15(-0.30%)
Aug 11, 2017 50.11 50.11 50.11 0 -0.41(-0.81%)
Aug 04, 2017 50.52 50.52 50.52 0 +0.02(+0.04%)
Aug 02, 2017 50.50 50.50 50.50 0 -1.30(-2.51%)
Jul 31, 2017 51.80 51.80 51.80 0 -1.02(-1.93%)
Jul 28, 2017 52.82 52.82 52.82 52.82 200 -2.44(-4.42%)
Jul 25, 2017 55.26 55.26 55.26 0 +0.26(+0.47%)
Jul 21, 2017 55.00 55.00 55.00 0 +0.36(+0.66%)
Jul 20, 2017 54.64 54.64 54.64 54.64 100 -0.31(-0.56%)
Jul 17, 2017 54.95 54.95 54.95 5 -0.01(-0.02%)
Jul 14, 2017 54.96 54.96 54.96 54.96 100 +0.37(+0.68%)
Jul 13, 2017 54.63 54.63 54.59 54.59 445 +1.42(+2.67%)
Jul 11, 2017 53.17 53.17 53.17 20 +1.36(+2.62%)
Jul 07, 2017 51.81 51.81 51.81 0 -0.68(-1.30%)
Jul 06, 2017 52.49 52.49 52.49 52.49 124 -0.19(-0.36%)
Jul 05, 2017 52.68 52.68 52.68 52.68 409 +1.40(+2.73%)
Jul 03, 2017 52.01 52.01 51.28 51.28 225 -0.29(-0.56%)
Jun 30, 2017 50.83 51.57 50.83 51.57 300 +1.64(+3.28%)
Jun 29, 2017 50.43 50.44 49.93 49.93 808 -0.26(-0.52%)
Jun 26, 2017 50.19 50.19 50.19 0 -0.31(-0.61%)
Jun 21, 2017 50.50 50.50 50.50 31 +0.00(+0.00%)
Jun 20, 2017 51.19 51.19 50.50 50.50 1,037 +0.26(+0.52%)
Jun 15, 2017 50.24 50.24 50.24 7 -1.13(-2.20%)
Jun 14, 2017 51.37 51.37 51.37 51.37 119 +0.23(+0.45%)
Jun 12, 2017 51.14 51.14 51.14 8 +0.34(+0.67%)
Jun 09, 2017 50.80 50.80 50.80 50.80 100 +0.46(+0.91%)
Jun 05, 2017 50.34 50.34 50.34 0 -0.10(-0.20%)
Jun 02, 2017 50.44 50.44 50.44 50.44 100 -0.78(-1.52%)
May 25, 2017 51.22 51.22 51.22 0 +1.07(+2.13%)
May 24, 2017 50.50 50.50 50.15 50.15 695 +0.53(+1.07%)
May 23, 2017 49.63 49.63 49.62 49.62 389 -0.34(-0.68%)
May 19, 2017 49.96 49.96 49.96 0 -0.15(-0.30%)
May 18, 2017 50.11 50.11 50.11 50.11 211 +0.78(+1.58%)
May 17, 2017 49.59 49.60 49.33 49.33 400 -0.13(-0.26%)
May 16, 2017 49.59 49.59 49.46 49.46 302 -0.48(-0.96%)
May 15, 2017 49.94 49.94 49.94 49.94 516 -0.71(-1.40%)
May 11, 2017 50.65 50.65 50.65 11 -0.55(-1.07%)
May 09, 2017 51.20 51.20 51.20 0 -0.48(-0.93%)
May 08, 2017 51.68 51.68 51.68 51.68 584 +0.43(+0.84%)
May 05, 2017 51.25 51.25 51.25 51.25 100 +0.28(+0.55%)
May 04, 2017 51.05 51.05 50.97 50.97 210 -0.28(-0.55%)
May 03, 2017 50.99 51.25 50.99 51.25 400 -0.24(-0.47%)
May 02, 2017 51.49 51.49 51.49 51.49 2,400 +2.35(+4.78%)
Apr 28, 2017 49.14 49.14 49.14 0 +2.16(+4.60%)
Apr 25, 2017 46.98 46.98 46.98 0 +0.58(+1.25%)
Apr 21, 2017 46.40 46.40 46.40 0 +0.26(+0.56%)
Apr 20, 2017 45.87 46.14 45.87 46.14 4,249 +0.54(+1.18%)
Apr 18, 2017 45.60 45.60 45.60 0 -0.63(-1.36%)
Apr 12, 2017 46.23 46.23 46.23 0 -0.60(-1.28%)
Apr 11, 2017 46.81 46.83 46.81 46.83 300 +0.10(+0.21%)
Apr 10, 2017 46.73 46.73 46.73 46.73 200 -0.10(-0.21%)
Apr 07, 2017 46.28 46.83 46.28 46.83 602 -0.16(-0.34%)
Apr 06, 2017 46.99 46.99 46.99 46.99 200 +0.14(+0.30%)
Apr 05, 2017 47.14 47.14 46.85 46.85 1,176 -2.41(-4.89%)
Apr 03, 2017 49.26 49.26 49.26 0 -0.47(-0.95%)
Mar 28, 2017 49.73 49.73 49.73 0 +1.06(+2.18%)
Mar 21, 2017 48.67 48.67 48.67 0 -2.93(-5.68%)
Mar 16, 2017 51.60 51.60 51.60 6 +0.25(+0.49%)
Mar 15, 2017 51.35 51.35 51.35 51.35 367 +1.69(+3.40%)
Mar 01, 2017 49.66 49.66 49.66 126 -0.39(-0.78%)
Feb 27, 2017 50.05 50.05 50.05 11 +0.44(+0.89%)
Feb 23, 2017 49.61 49.61 49.61 0 +1.61(+3.35%)
Feb 09, 2017 48.00 48.00 48.00 0 +2.44(+5.36%)
Jan 30, 2017 45.56 45.56 45.56 0 +0.31(+0.69%)
Jan 20, 2017 45.25 45.25 45.25 0 +1.41(+3.22%)
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.