Asahi Glass Ltd A (OP: ASGLY )

6.887 -0.183 (-2.59%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 6.827 6.945 6.779 6.887 8,790 -0.18(-2.59%)
May 23, 2024 7.080 7.080 6.913 7.070 427 +0.25(+3.67%)
May 22, 2024 7.190 7.200 6.819 6.819 3,427 -0.11(-1.57%)
May 21, 2024 6.928 6.928 6.928 6.928 417 -0.16(-2.21%)
May 20, 2024 7.177 7.207 7.000 7.085 1,803 +0.18(+2.68%)
May 17, 2024 7.195 7.195 6.900 6.900 418 -0.20(-2.82%)
May 16, 2024 7.100 7.100 7.100 7.100 378 -0.02(-0.28%)
May 15, 2024 6.904 7.250 6.904 7.120 655 +0.10(+1.47%)
May 14, 2024 7.017 7.017 7.017 7.017 183 -0.20(-2.81%)
May 13, 2024 7.220 7.360 7.220 7.220 1,234 +0.16(+2.27%)
May 10, 2024 7.050 7.060 6.850 7.060 2,294 +0.10(+1.44%)
May 09, 2024 6.960 6.960 6.960 6.960 1,530 +0.13(+1.90%)
May 08, 2024 6.756 6.930 6.730 6.830 16,896 -0.61(-8.20%)
May 03, 2024 7.440 105 +0.06(+0.83%)
May 02, 2024 7.250 7.379 7.250 7.379 7,674 +0.05(+0.74%)
May 01, 2024 7.393 7.393 7.130 7.325 4,216 -0.12(-1.55%)
Apr 30, 2024 7.474 7.474 7.440 7.440 1,190 +0.08(+1.16%)
Apr 29, 2024 7.520 7.520 7.325 7.355 5,824 +0.14(+1.87%)
Apr 26, 2024 7.150 7.227 7.150 7.220 5,968 -0.04(-0.52%)
Apr 25, 2024 7.255 7.303 7.255 7.258 845 -0.12(-1.59%)
Apr 24, 2024 7.370 7.478 7.320 7.375 5,920 -0.04(-0.61%)
Apr 23, 2024 7.438 7.446 7.415 7.420 2,085 +0.05(+0.68%)
Apr 22, 2024 7.200 7.599 7.200 7.370 8,265 +0.05(+0.70%)
Apr 19, 2024 7.320 7.340 7.319 7.319 489 +0.18(+2.50%)
Apr 17, 2024 7.140 91 -0.30(-4.03%)
Apr 16, 2024 7.480 7.480 7.440 7.440 1,198 -0.01(-0.15%)
Apr 15, 2024 7.500 7.500 7.440 7.451 1,357 -0.11(-1.44%)
Apr 11, 2024 7.560 66 +0.02(+0.33%)
Apr 10, 2024 7.535 7.535 7.535 7.535 229 +0.32(+4.50%)
Apr 09, 2024 7.385 7.385 7.210 7.210 2,096 -0.13(-1.76%)
Apr 08, 2024 7.200 7.340 7.200 7.340 1,029 +0.10(+1.38%)
Apr 05, 2024 7.280 7.280 7.240 7.240 1,486 -0.05(-0.69%)
Apr 04, 2024 7.205 7.290 7.205 7.290 1,616 +0.17(+2.39%)
Apr 03, 2024 7.250 7.250 7.120 7.120 4,969 +0.06(+0.83%)
Apr 02, 2024 7.322 7.322 7.000 7.061 1,743 +0.06(+0.88%)
Apr 01, 2024 7.185 7.185 7.000 7.000 844 -0.22(-3.05%)
Mar 27, 2024 7.220 167 +0.00(+0.07%)
Mar 26, 2024 7.104 7.215 7.104 7.215 3,604 -0.13(-1.77%)
Mar 25, 2024 7.345 7.372 7.345 7.345 3,850 +0.11(+1.52%)
Mar 22, 2024 7.530 7.530 7.235 7.235 4,051 -0.15(-2.10%)
Mar 21, 2024 7.340 7.670 7.250 7.390 4,289 -0.04(-0.54%)
Mar 20, 2024 7.425 7.454 7.425 7.430 4,249 +0.06(+0.81%)
Mar 19, 2024 7.220 7.370 7.190 7.370 5,169 +0.14(+1.94%)
Mar 18, 2024 7.315 7.315 7.230 7.230 784 -0.05(-0.69%)
Mar 15, 2024 7.280 7.280 7.280 7.280 773 +0.14(+2.00%)
Mar 14, 2024 7.137 7.137 7.137 7.137 119 -0.08(-1.15%)
Mar 13, 2024 7.170 7.220 7.080 7.220 1,488 +0.19(+2.68%)
Mar 12, 2024 6.980 7.050 6.980 7.031 1,824 -0.03(-0.41%)
Mar 11, 2024 7.050 7.090 7.050 7.060 723 -0.08(-1.12%)
Mar 08, 2024 7.155 7.155 7.140 7.140 554 +0.23(+3.29%)
Mar 06, 2024 6.912 183 -0.07(-0.97%)
Mar 05, 2024 7.000 7.000 6.960 6.980 2,659 -0.10(-1.41%)
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.