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

Asahi Glass Ltd A (OP: ASGLY )

6.900 -0.200 (-2.82%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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 (%)
May 31, 2019 6.380 6.390 6.350 6.390 110,700 -0.25(-3.77%)
May 30, 2019 6.692 6.700 6.620 6.640 50,891 +0.07(+1.14%)
May 29, 2019 6.600 6.650 6.535 6.565 81,218 -0.05(-0.83%)
May 28, 2019 6.750 6.750 6.620 6.620 51,951 -0.15(-2.22%)
May 24, 2019 6.780 6.790 6.730 6.770 42,400 +0.12(+1.80%)
May 23, 2019 6.660 6.710 6.630 6.650 21,894 -0.02(-0.30%)
May 22, 2019 6.680 6.680 6.660 6.670 55,389 -0.07(-0.97%)
May 21, 2019 6.670 6.830 6.670 6.735 58,274 +0.23(+3.46%)
May 20, 2019 6.410 6.520 6.410 6.510 59,403 -0.05(-0.76%)
May 17, 2019 6.560 6.610 6.535 6.560 22,800 +0.01(+0.15%)
May 16, 2019 6.560 6.580 6.530 6.550 39,866 +0.03(+0.46%)
May 15, 2019 6.480 6.540 6.480 6.520 132,323 +0.10(+1.56%)
May 14, 2019 6.400 6.420 6.390 6.420 81,795 +0.08(+1.26%)
May 13, 2019 6.375 6.380 6.306 6.340 47,480 -0.12(-1.86%)
May 10, 2019 6.420 6.470 6.380 6.460 71,900 +0.03(+0.47%)
May 09, 2019 6.400 6.460 6.389 6.430 44,768 +0.04(+0.63%)
May 08, 2019 6.265 6.390 6.265 6.390 87,124 -0.24(-3.62%)
May 07, 2019 6.605 6.630 6.510 6.630 72,183 -0.14(-2.07%)
May 06, 2019 6.690 6.770 6.690 6.770 7,390 -0.03(-0.37%)
May 03, 2019 6.770 6.800 6.760 6.795 17,200 +0.06(+0.97%)
May 02, 2019 6.750 6.750 6.710 6.730 13,517 -0.01(-0.22%)
May 01, 2019 6.790 6.790 6.745 6.745 2,805 -0.03(-0.44%)
Apr 30, 2019 6.770 6.780 6.760 6.775 14,438 +0.01(+0.15%)
Apr 29, 2019 6.730 6.780 6.730 6.765 19,328 +0.01(+0.15%)
Apr 26, 2019 6.735 6.760 6.730 6.755 10,600 +0.05(+0.82%)
Apr 25, 2019 6.690 6.710 6.670 6.700 63,011 +0.08(+1.21%)
Apr 24, 2019 6.630 6.650 6.610 6.620 17,369 -0.12(-1.78%)
Apr 23, 2019 6.702 6.740 6.700 6.740 46,028 +0.06(+0.82%)
Apr 22, 2019 6.680 6.690 6.670 6.685 81,157 -0.12(-1.84%)
Apr 18, 2019 6.790 6.810 6.780 6.810 29,900 -0.04(-0.51%)
Apr 17, 2019 6.880 6.880 6.844 6.845 15,445 -0.07(-0.94%)
Apr 16, 2019 6.920 6.920 6.880 6.910 5,369 -0.07(-1.00%)
Apr 15, 2019 6.954 6.980 6.954 6.980 3,039 +0.08(+1.16%)
Apr 12, 2019 6.900 6.910 6.890 6.900 11,400 +0.04(+0.58%)
Apr 11, 2019 6.870 6.880 6.856 6.860 13,290 +0.06(+0.81%)
Apr 10, 2019 6.810 6.830 6.790 6.805 15,451 -0.00(-0.07%)
Apr 09, 2019 6.840 6.840 6.810 6.810 33,231 -0.06(-0.87%)
Apr 08, 2019 6.948 6.948 6.862 6.870 24,717 -0.08(-1.15%)
Apr 05, 2019 6.913 6.950 6.913 6.950 23,300 +0.02(+0.22%)
Apr 04, 2019 6.940 6.940 6.900 6.935 16,732 -0.04(-0.50%)
Apr 03, 2019 6.985 7.010 6.960 6.970 26,789 -0.04(-0.57%)
Apr 02, 2019 7.050 7.080 6.930 7.010 117,452 -0.04(-0.57%)
Apr 01, 2019 7.015 7.060 7.015 7.050 23,192 +0.08(+1.08%)
Mar 29, 2019 6.975 6.980 6.950 6.975 8,900 +0.09(+1.31%)
Mar 28, 2019 6.830 6.900 6.830 6.885 75,942 -0.03(-0.36%)
Mar 27, 2019 6.900 6.910 6.890 6.910 54,255 -0.08(-1.14%)
Mar 26, 2019 6.980 7.000 6.953 6.990 39,861 +0.13(+1.97%)
Mar 25, 2019 6.850 6.860 6.830 6.855 5,908 -0.14(-2.07%)
Mar 22, 2019 7.040 7.060 7.000 7.000 17,300 -0.08(-1.13%)
Mar 21, 2019 7.000 7.080 7.000 7.080 9,022 +0.05(+0.71%)
Mar 20, 2019 6.990 7.070 6.990 7.030 10,657 +0.06(+0.86%)
Mar 19, 2019 6.990 7.000 6.941 6.970 16,106 +0.02(+0.29%)
Mar 18, 2019 6.980 7.140 6.920 6.950 16,670 +0.04(+0.65%)
Mar 15, 2019 6.883 6.920 6.883 6.905 6,900 +0.04(+0.58%)
Mar 14, 2019 6.850 6.900 6.850 6.865 3,584 -0.11(-1.58%)
Mar 13, 2019 6.970 6.990 6.970 6.975 19,715 -0.12(-1.76%)
Mar 12, 2019 7.137 7.150 7.040 7.100 48,757 +0.11(+1.57%)
Mar 11, 2019 7.012 7.012 6.950 6.990 25,999 +0.15(+2.19%)
Mar 08, 2019 6.920 6.920 6.810 6.840 15,600 -0.07(-1.01%)
Mar 07, 2019 6.930 6.930 6.900 6.910 20,407 -0.04(-0.65%)
Mar 06, 2019 6.970 6.970 6.952 6.955 8,601 -0.08(-1.21%)
Mar 05, 2019 7.000 7.040 6.980 7.040 41,394 +0.12(+1.81%)
Mar 04, 2019 6.920 6.930 6.902 6.915 29,459 -0.03(-0.36%)
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.