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 22, 2023 34.13 3 -0.21(-0.61%)
Dec 15, 2023 34.34 11 -2.87(-7.71%)
Dec 04, 2023 37.21 57 -0.84(-2.21%)
Dec 01, 2023 38.05 38.05 38.05 38.05 109 +1.31(+3.57%)
Nov 22, 2023 36.74 2 +0.25(+0.67%)
Nov 20, 2023 36.49 23 -1.51(-3.96%)
Nov 17, 2023 38.00 38.00 38.00 38.00 230 +0.54(+1.44%)
Nov 16, 2023 37.46 37.46 37.46 37.46 353 +1.16(+3.20%)
Oct 25, 2023 36.30 12 -2.12(-5.52%)
Oct 02, 2023 38.42 14 -0.51(-1.30%)
Sep 18, 2023 38.93 88 +2.65(+7.30%)
Sep 14, 2023 36.28 70 +3.96(+12.25%)
Sep 08, 2023 32.32 164 -1.12(-3.33%)
Aug 31, 2023 33.44 51 +1.09(+3.39%)
Aug 30, 2023 32.34 32.34 32.34 32.34 165 +1.07(+3.42%)
Aug 29, 2023 31.27 31.27 31.27 31.27 442 +0.21(+0.67%)
Aug 24, 2023 31.06 19 +0.19(+0.63%)
Aug 16, 2023 30.87 59 -0.58(-1.84%)
Aug 09, 2023 31.45 93 -0.52(-1.63%)
Jul 28, 2023 31.97 19 -0.47(-1.46%)
Jul 26, 2023 32.44 20 -1.26(-3.73%)
Jul 24, 2023 33.70 13 +1.07(+3.28%)
Jul 17, 2023 32.63 66 +0.43(+1.34%)
Jul 10, 2023 32.20 15 +1.69(+5.54%)
Jun 30, 2023 30.51 64 +0.60(+2.01%)
Jun 20, 2023 29.91 3 -1.02(-3.29%)
Jun 16, 2023 30.93 30.93 30.93 30.93 222 +0.67(+2.21%)
Jun 12, 2023 30.26 66 +1.26(+4.34%)
May 08, 2023 29.00 29.00 29.00 29.00 251 +0.48(+1.68%)
May 02, 2023 28.52 82 +0.01(+0.04%)
Apr 27, 2023 28.51 364 +0.97(+3.52%)
Apr 26, 2023 27.54 27.54 27.54 27.54 340 +0.68(+2.53%)
Apr 25, 2023 26.86 26.86 26.86 26.86 315 -0.54(-1.97%)
Apr 24, 2023 27.40 27.40 27.40 27.40 315 -0.05(-0.18%)
Apr 21, 2023 27.45 27.45 27.45 27.45 294 +0.48(+1.78%)
Apr 20, 2023 26.97 26.97 26.97 26.97 227 +0.19(+0.71%)
Apr 17, 2023 26.78 166 -0.91(-3.29%)
Apr 13, 2023 27.69 132 -0.07(-0.26%)
Apr 11, 2023 27.76 132 +1.16(+4.37%)
Apr 10, 2023 26.65 26.65 26.60 26.60 814 -0.68(-2.49%)
Apr 04, 2023 27.28 237 -0.57(-2.05%)
Apr 03, 2023 27.19 27.85 27.19 27.85 936 -0.06(-0.21%)
Mar 31, 2023 27.91 27.91 27.91 27.91 276 +0.47(+1.71%)
Mar 30, 2023 26.95 27.44 26.95 27.44 388 -0.50(-1.79%)
Mar 29, 2023 27.94 27.94 27.94 27.94 1,617 +0.96(+3.56%)
Mar 28, 2023 26.98 26.98 26.98 26.98 177 -0.48(-1.75%)
Mar 27, 2023 27.46 27.46 27.46 27.46 1,025 +0.16(+0.59%)
Mar 24, 2023 27.30 27.30 27.30 27.30 230 +0.31(+1.15%)
Mar 23, 2023 26.99 26.99 26.99 26.99 1,069 +0.71(+2.70%)
Mar 22, 2023 26.28 26.28 26.28 26.28 410 -0.29(-1.09%)
Mar 21, 2023 26.57 26.57 26.57 26.57 490 -0.12(-0.45%)
Mar 20, 2023 26.01 26.69 26.01 26.69 797 +1.26(+4.95%)
Mar 17, 2023 25.43 25.43 25.43 25.43 465 -0.47(-1.81%)
Mar 16, 2023 25.90 25.90 25.90 25.90 401 -0.16(-0.61%)
Mar 15, 2023 26.06 26.06 26.06 26.06 357 -0.36(-1.36%)
Mar 14, 2023 26.42 26.42 26.42 26.42 909 -1.97(-6.94%)
Mar 09, 2023 28.39 301 +0.12(+0.42%)
Mar 08, 2023 27.39 28.27 27.39 28.27 455 +0.37(+1.33%)
Mar 07, 2023 28.32 28.32 27.44 27.90 1,418 -0.28(-0.99%)
Mar 06, 2023 28.17 28.18 27.50 28.18 1,121 +0.20(+0.71%)
Mar 03, 2023 27.96 28.05 27.95 27.98 9,955 -0.01(-0.04%)
Mar 02, 2023 27.97 27.99 27.97 27.99 337 +0.09(+0.34%)
Mar 01, 2023 27.89 27.89 27.89 27.89 622 -0.25(-0.87%)
Feb 27, 2023 28.14 147 +0.25(+0.91%)
Feb 23, 2023 27.89 34 -0.08(-0.28%)
Feb 21, 2023 27.96 97 +0.71(+2.62%)
Feb 16, 2023 27.25 102 -0.13(-0.47%)
Feb 15, 2023 27.38 27.38 27.38 27.38 13,812 +0.25(+0.92%)
Feb 14, 2023 26.79 27.13 26.79 27.13 1,161 +0.12(+0.44%)
Feb 13, 2023 27.01 27.01 27.01 27.01 484 -0.46(-1.67%)
Feb 09, 2023 27.47 96 +0.37(+1.37%)
Feb 08, 2023 27.48 27.48 27.10 27.10 1,002 +0.06(+0.22%)
Feb 07, 2023 27.04 27.04 27.04 27.04 604 -0.16(-0.61%)
Feb 06, 2023 27.53 27.53 27.20 27.20 770 -1.09(-3.84%)
Feb 03, 2023 28.28 28.29 28.28 28.29 472 -1.33(-4.49%)
Feb 02, 2023 29.62 29.62 29.62 29.62 395 -0.02(-0.07%)
Feb 01, 2023 29.29 29.64 29.29 29.64 603 +0.30(+1.02%)
Jan 31, 2023 29.34 29.34 29.25 29.34 740 +0.04(+0.14%)
Jan 30, 2023 29.30 29.30 29.30 29.30 358 +0.13(+0.45%)
Jan 27, 2023 29.17 29.17 29.17 29.17 550 +0.06(+0.21%)
Jan 26, 2023 29.11 29.11 29.11 29.11 446 +0.37(+1.29%)
Jan 25, 2023 28.64 28.74 28.38 28.74 1,519 +1.14(+4.13%)
Jan 24, 2023 27.90 28.23 27.60 27.60 1,547 -0.26(-0.93%)
Jan 23, 2023 27.86 27.86 27.86 27.86 910 +0.07(+0.25%)
Jan 20, 2023 27.79 27.79 27.79 27.79 343 +0.06(+0.23%)
Jan 18, 2023 27.73 189 -0.07(-0.25%)
Jan 17, 2023 27.91 27.91 27.80 27.80 465 +0.20(+0.71%)
Jan 12, 2023 27.60 37 +0.92(+3.45%)
Jan 10, 2023 26.68 57 +0.83(+3.21%)
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.