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, 2016 6.028 6.030 5.984 6.000 6,504 -0.15(-2.44%)
May 27, 2016 6.150 6.150 6.150 0 -0.00(-0.08%)
May 26, 2016 6.160 6.160 6.155 6.155 2,437 +0.06(+0.90%)
May 25, 2016 6.120 6.120 6.050 6.100 3,522 +0.02(+0.41%)
May 24, 2016 6.060 6.090 6.048 6.075 12,365 +0.09(+1.50%)
May 23, 2016 6.070 6.070 5.985 5.985 7,079 -0.01(-0.17%)
May 20, 2016 6.000 6.020 5.973 5.995 10,049 +0.04(+0.59%)
May 19, 2016 5.960 5.960 5.920 5.960 30,595 -0.07(-1.08%)
May 18, 2016 6.060 6.060 6.025 6.025 13,701 +0.01(+0.08%)
May 17, 2016 6.101 6.110 6.010 6.020 9,039 -0.05(-0.74%)
May 16, 2016 6.090 6.090 6.065 6.065 3,015 +0.06(+0.92%)
May 13, 2016 5.970 6.010 5.934 6.010 9,049 -0.16(-2.59%)
May 12, 2016 6.155 6.180 6.133 6.170 3,739 +0.12(+1.98%)
May 11, 2016 6.110 6.110 6.010 6.050 31,774 -0.17(-2.73%)
May 10, 2016 6.180 6.250 6.155 6.220 30,751 +0.20(+3.32%)
May 09, 2016 5.840 6.030 5.840 6.020 22,411 +0.36(+6.36%)
May 06, 2016 5.596 5.660 5.580 5.660 5,485 +0.07(+1.25%)
May 05, 2016 5.590 5.590 5.580 5.590 8,057 +0.04(+0.72%)
May 04, 2016 5.590 5.590 5.510 5.550 16,470 -0.08(-1.42%)
May 03, 2016 5.650 5.650 5.590 5.630 11,012 -0.04(-0.79%)
May 02, 2016 5.690 5.690 5.660 5.675 2,950 -0.09(-1.65%)
Apr 29, 2016 5.920 5.920 5.730 5.770 33,083 -0.03(-0.43%)
Apr 28, 2016 5.880 5.890 5.790 5.795 8,882 -0.29(-4.69%)
Apr 27, 2016 6.064 6.110 6.062 6.080 1,294 +0.19(+3.23%)
Apr 26, 2016 5.910 5.910 5.890 5.890 4,244 -0.01(-0.17%)
Apr 25, 2016 5.950 5.970 5.870 5.900 2,496 -0.11(-1.83%)
Apr 22, 2016 6.020 6.020 5.984 6.010 1,836 +0.04(+0.67%)
Apr 21, 2016 6.010 6.010 5.970 5.970 4,349 -0.09(-1.49%)
Apr 20, 2016 6.000 6.080 6.000 6.060 7,875 +0.10(+1.68%)
Apr 19, 2016 5.950 6.100 5.906 5.960 16,508 +0.04(+0.61%)
Apr 18, 2016 5.920 5.930 5.893 5.924 17,201 +0.12(+2.14%)
Apr 15, 2016 5.770 5.800 5.770 5.800 4,764 +0.00(+0.00%)
Apr 14, 2016 5.780 5.800 5.770 5.800 7,752 +0.09(+1.58%)
Apr 13, 2016 5.740 5.740 5.680 5.710 8,622 +0.17(+3.07%)
Apr 12, 2016 5.520 5.540 5.520 5.540 9,723 +0.30(+5.73%)
Apr 11, 2016 5.440 5.440 5.240 5.240 38,119 -0.11(-2.06%)
Apr 08, 2016 5.360 5.380 5.330 5.350 11,140 +0.27(+5.31%)
Apr 07, 2016 5.090 5.090 5.040 5.080 14,099 +0.12(+2.42%)
Apr 06, 2016 4.900 4.960 4.880 4.960 9,103 +0.02(+0.40%)
Apr 05, 2016 4.950 4.950 4.900 4.940 29,710 -0.17(-3.33%)
Apr 04, 2016 5.130 5.130 5.070 5.110 4,866 -0.08(-1.54%)
Apr 01, 2016 5.148 5.190 5.100 5.190 17,231 -0.21(-3.89%)
Mar 31, 2016 5.420 5.460 5.400 5.400 47,586 +0.04(+0.75%)
Mar 30, 2016 5.400 5.400 5.340 5.360 14,704 -0.04(-0.74%)
Mar 29, 2016 5.270 5.400 5.270 5.400 10,752 +0.05(+0.93%)
Mar 28, 2016 5.340 5.350 5.220 5.350 38,492 -0.10(-1.83%)
Mar 24, 2016 5.450 5.450 5.450 0 +0.12(+2.35%)
Mar 23, 2016 5.280 5.380 5.280 5.325 3,631 -0.09(-1.75%)
Mar 22, 2016 5.455 5.455 5.420 5.420 14,008 +0.09(+1.69%)
Mar 21, 2016 5.330 5.370 5.330 5.330 6,150 -0.01(-0.19%)
Mar 18, 2016 5.330 5.340 5.295 5.340 11,287 -0.03(-0.56%)
Mar 17, 2016 5.340 5.370 5.310 5.370 14,975 +0.01(+0.19%)
Mar 16, 2016 5.265 5.360 5.265 5.360 6,682 +0.09(+1.71%)
Mar 15, 2016 5.300 5.310 5.260 5.270 33,035 -0.08(-1.42%)
Mar 14, 2016 5.290 5.370 5.290 5.346 3,696 +0.06(+1.06%)
Mar 11, 2016 5.230 5.290 5.230 5.290 11,162 +0.26(+5.17%)
Mar 10, 2016 5.120 5.140 5.018 5.030 7,675 -0.07(-1.37%)
Mar 09, 2016 5.100 5.160 5.100 5.100 18,438 -0.02(-0.29%)
Mar 08, 2016 5.130 5.160 5.100 5.115 52,608 -0.12(-2.24%)
Mar 07, 2016 5.190 5.240 5.190 5.232 6,137 +0.02(+0.42%)
Mar 04, 2016 5.280 5.280 5.200 5.210 7,110 +0.15(+2.88%)
Mar 03, 2016 5.067 5.070 5.040 5.064 5,353 +0.11(+2.30%)
Mar 02, 2016 4.890 4.970 4.890 4.950 11,039 +0.14(+2.91%)
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.