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

Asahi Glass Ltd A (OP: ASGLY )

6.930 +0.060 (+0.87%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 31, 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 (%)
Aug 31, 2016 6.290 6.310 6.260 6.290 5,695 +0.09(+1.45%)
Aug 30, 2016 6.184 6.200 6.155 6.200 3,683 -0.04(-0.56%)
Aug 29, 2016 6.240 6.240 6.220 6.235 8,496 +0.08(+1.22%)
Aug 26, 2016 6.230 6.230 6.134 6.160 8,993 -0.03(-0.48%)
Aug 25, 2016 6.190 6.190 6.155 6.190 1,188 +0.06(+0.98%)
Aug 24, 2016 6.114 6.130 6.100 6.130 1,048 +0.06(+0.99%)
Aug 23, 2016 6.020 6.110 6.020 6.070 6,741 -0.05(-0.90%)
Aug 22, 2016 6.120 6.140 6.100 6.125 8,717 -0.03(-0.41%)
Aug 19, 2016 6.110 6.150 6.110 6.150 2,063 -0.01(-0.16%)
Aug 18, 2016 6.110 6.160 6.100 6.160 26,135 +0.00(+0.00%)
Aug 17, 2016 6.104 6.160 6.100 6.160 4,081 +0.15(+2.50%)
Aug 16, 2016 6.000 6.010 5.950 6.010 6,449 -0.10(-1.56%)
Aug 15, 2016 6.110 6.124 6.090 6.105 7,339 +0.07(+1.08%)
Aug 12, 2016 6.090 6.090 6.030 6.040 6,751 -0.13(-2.11%)
Aug 11, 2016 6.150 6.170 6.130 6.170 3,668 +0.05(+0.82%)
Aug 10, 2016 6.125 6.130 6.120 6.120 910 +0.01(+0.16%)
Aug 09, 2016 6.106 6.110 6.040 6.110 12,596 +0.05(+0.83%)
Aug 08, 2016 6.060 6.080 6.060 6.060 3,797 +0.09(+1.51%)
Aug 05, 2016 5.980 5.980 5.950 5.970 2,194 +0.09(+1.53%)
Aug 04, 2016 5.830 5.880 5.830 5.880 5,360 +0.10(+1.73%)
Aug 03, 2016 5.760 5.790 5.760 5.780 10,682 -0.07(-1.20%)
Aug 02, 2016 5.835 5.850 5.803 5.850 8,917 +0.12(+2.09%)
Aug 01, 2016 5.710 5.730 5.590 5.730 6,069 +0.07(+1.15%)
Jul 29, 2016 5.670 5.680 5.665 5.665 2,083 +0.04(+0.62%)
Jul 28, 2016 5.660 5.660 5.550 5.630 21,987 -0.03(-0.53%)
Jul 27, 2016 5.655 5.660 5.628 5.660 8,283 +0.20(+3.66%)
Jul 26, 2016 5.560 5.560 5.450 5.460 47,910 -0.05(-0.91%)
Jul 25, 2016 5.500 5.510 5.500 5.510 3,661 -0.11(-1.96%)
Jul 22, 2016 5.600 5.620 5.580 5.620 1,341 +0.10(+1.85%)
Jul 21, 2016 5.546 5.546 5.510 5.518 1,586 -0.11(-1.95%)
Jul 20, 2016 5.550 5.630 5.550 5.628 27,969 +0.01(+0.14%)
Jul 19, 2016 5.660 5.660 5.580 5.620 3,144 +0.12(+2.18%)
Jul 18, 2016 5.490 5.540 5.490 5.500 4,404 -0.04(-0.63%)
Jul 15, 2016 5.430 5.535 5.430 5.535 2,132 +0.02(+0.27%)
Jul 14, 2016 5.350 5.550 5.340 5.520 26,079 +0.30(+5.75%)
Jul 13, 2016 5.180 5.220 5.180 5.220 17,045 +0.10(+1.95%)
Jul 12, 2016 5.130 5.170 5.120 5.120 25,063 +0.02(+0.31%)
Jul 11, 2016 5.090 5.120 5.080 5.104 10,384 +0.20(+4.16%)
Jul 08, 2016 4.873 4.910 4.870 4.900 3,672 -0.32(-6.06%)
Jul 07, 2016 5.220 5.220 5.200 5.216 9,533 -0.07(-1.31%)
Jul 05, 2016 5.314 5.314 5.250 5.285 10,044 -0.08(-1.58%)
Jul 01, 2016 5.370 5.370 5.370 0 +0.03(+0.47%)
Jun 30, 2016 5.320 5.375 5.290 5.345 7,432 -0.02(-0.28%)
Jun 29, 2016 5.390 5.430 5.340 5.360 10,543 +0.04(+0.85%)
Jun 28, 2016 5.300 5.315 5.260 5.315 9,515 -0.01(-0.28%)
Jun 27, 2016 5.310 5.370 5.310 5.330 14,781 -0.19(-3.44%)
Jun 24, 2016 5.490 5.570 5.430 5.520 8,653 -0.25(-4.33%)
Jun 23, 2016 5.780 5.800 5.768 5.770 7,640 +0.09(+1.67%)
Jun 22, 2016 5.720 5.720 5.675 5.675 12,942 +0.01(+0.18%)
Jun 21, 2016 5.635 5.690 5.630 5.665 7,343 +0.01(+0.27%)
Jun 20, 2016 5.730 5.749 5.650 5.650 9,447 +0.13(+2.36%)
Jun 17, 2016 5.520 5.553 5.470 5.520 11,527 +0.02(+0.36%)
Jun 16, 2016 5.450 5.511 5.430 5.500 15,341 -0.02(-0.36%)
Jun 15, 2016 5.529 5.540 5.510 5.520 17,247 +0.11(+2.03%)
Jun 14, 2016 5.410 5.420 5.380 5.410 15,997 -0.02(-0.46%)
Jun 13, 2016 5.450 5.470 5.410 5.435 13,052 -0.12(-2.25%)
Jun 10, 2016 5.610 5.610 5.520 5.560 10,014 -0.12(-2.11%)
Jun 09, 2016 5.710 5.710 5.650 5.680 7,267 -0.10(-1.65%)
Jun 08, 2016 5.792 5.792 5.760 5.775 7,267 -0.11(-1.95%)
Jun 07, 2016 5.850 5.890 5.850 5.890 11,255 +0.06(+1.03%)
Jun 06, 2016 5.820 5.840 5.800 5.830 16,185 +0.01(+0.17%)
Jun 03, 2016 5.820 5.820 5.740 5.820 12,964 +0.11(+1.93%)
Jun 02, 2016 5.700 5.740 5.690 5.710 11,183 -0.25(-4.11%)
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.