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 (%)
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%)
Jan 10, 2017 43.84 43.84 43.84 19 -1.25(-2.78%)
Dec 23, 2016 45.09 45.09 45.09 0 +1.13(+2.58%)
Dec 19, 2016 43.96 43.96 43.96 9 +1.06(+2.47%)
Nov 28, 2016 42.90 42.90 42.90 42 +1.42(+3.42%)
Nov 16, 2016 41.48 41.48 41.48 19 -1.72(-3.98%)
Nov 14, 2016 43.20 43.20 43.20 32 -1.28(-2.88%)
Nov 09, 2016 44.48 44.48 44.48 0 +0.93(+2.14%)
Nov 08, 2016 43.50 43.71 43.50 43.55 7,131 -0.70(-1.58%)
Oct 27, 2016 44.25 44.25 44.25 0 -2.11(-4.55%)
Oct 05, 2016 46.36 46.36 46.36 0 +0.82(+1.80%)
Oct 03, 2016 45.54 45.54 45.54 45.54 0 +0.00(+0.00%)
Sep 30, 2016 45.54 45.54 45.54 45.54 5 +0.00(+0.00%)
Sep 29, 2016 45.54 45.54 45.54 45.54 4 +0.00(+0.00%)
Sep 28, 2016 45.54 45.54 45.54 0 -1.37(-2.92%)
Sep 27, 2016 46.91 46.91 46.91 46.91 5 +0.00(+0.00%)
Sep 06, 2016 46.91 46.91 46.91 67 -0.40(-0.85%)
Aug 26, 2016 47.31 47.31 47.31 0 +0.28(+0.60%)
Aug 05, 2016 47.03 47.03 47.03 0 +1.19(+2.60%)
Aug 02, 2016 45.84 45.84 45.84 6 +5.14(+12.63%)
Jul 14, 2016 40.70 40.70 40.70 23 +1.56(+3.99%)
Jul 11, 2016 39.14 39.14 39.14 0 +1.23(+3.24%)
Jul 08, 2016 37.91 192 -0.77(-1.99%)
Jul 05, 2016 39.08 39.10 38.68 38.68 568 -1.72(-4.25%)
Jun 30, 2016 40.40 40.40 40.40 0 -0.55(-1.36%)
Jun 29, 2016 40.95 40.95 40.95 40.95 517 +0.91(+2.27%)
Jun 28, 2016 40.04 40.04 40.04 40.04 326 +0.51(+1.29%)
Jun 27, 2016 39.53 39.53 39.53 39.53 138 -0.21(-0.53%)
Jun 21, 2016 39.74 39.74 39.74 111 -0.14(-0.35%)
Jun 20, 2016 39.88 39.88 39.88 39.88 225 +0.36(+0.90%)
Jun 17, 2016 39.47 39.52 39.47 39.52 325 +0.84(+2.18%)
Jun 16, 2016 38.68 38.68 38.68 38.68 544 -0.97(-2.45%)
Jun 13, 2016 39.65 39.65 39.65 7 -1.94(-4.66%)
Jun 06, 2016 41.59 41.59 41.59 0 +0.65(+1.59%)
Jun 03, 2016 41.28 41.28 40.82 40.94 1,076 +0.30(+0.74%)
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.