Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Asahi Glass Ltd A
(OP:
ASGLY
)
6.755
-0.080 (-1.17%)
Streaming Delayed Price
Updated: 1:21 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2014
5.555
5.580
5.510
5.510
13,280
-0.04(-0.72%)
May 29, 2014
5.530
5.550
5.530
5.550
438
-0.03(-0.54%)
May 28, 2014
5.620
5.620
5.510
5.580
2,989
+0.00(+0.00%)
May 27, 2014
5.580
5.580
5.550
5.580
7,445
+0.10(+1.82%)
May 23, 2014
5.480
5.480
5.480
0
-0.05(-0.90%)
May 22, 2014
5.530
5.530
5.530
5.530
556
+0.05(+0.91%)
May 21, 2014
5.450
5.480
5.440
5.480
17,634
+0.05(+0.92%)
May 20, 2014
5.480
5.480
5.420
5.430
15,089
+0.03(+0.56%)
May 19, 2014
5.420
5.420
5.390
5.400
4,658
-0.04(-0.74%)
May 16, 2014
5.390
5.440
5.390
5.440
12,901
+0.05(+0.93%)
May 15, 2014
5.390
5.430
5.390
5.390
42,696
-0.01(-0.19%)
May 14, 2014
5.410
5.410
5.390
5.400
1,570
+0.05(+0.93%)
May 13, 2014
5.460
5.460
5.350
5.350
11,220
-0.02(-0.37%)
May 12, 2014
5.460
5.460
5.346
5.370
6,471
-0.20(-3.59%)
May 09, 2014
5.535
5.570
5.535
5.570
19,704
+0.02(+0.27%)
May 08, 2014
5.540
5.590
5.520
5.555
15,941
-0.04(-0.63%)
May 07, 2014
5.640
5.640
5.580
5.590
14,186
-0.03(-0.53%)
May 06, 2014
5.620
5.620
5.620
5.620
285
+0.00(+0.00%)
May 05, 2014
5.610
5.620
5.600
5.620
16,382
+0.01(+0.18%)
May 02, 2014
5.570
5.610
5.570
5.610
12,920
+0.00(+0.00%)
May 01, 2014
5.622
5.630
5.610
5.610
771
+0.00(+0.00%)
Apr 30, 2014
5.550
5.620
5.550
5.610
12,093
+0.00(+0.09%)
Apr 29, 2014
5.610
5.630
5.590
5.605
110,732
-0.01(-0.27%)
Apr 28, 2014
5.570
5.620
5.570
5.620
2,959
-0.01(-0.18%)
Apr 25, 2014
5.610
5.640
5.600
5.630
26,121
-0.03(-0.53%)
Apr 24, 2014
5.660
5.680
5.660
5.660
5,458
-0.04(-0.70%)
Apr 23, 2014
5.670
5.710
5.670
5.700
22,839
+0.01(+0.18%)
Apr 22, 2014
5.650
5.690
5.650
5.690
404
+0.03(+0.53%)
Apr 21, 2014
5.622
5.660
5.622
5.660
2,491
-0.05(-0.88%)
Apr 17, 2014
5.710
5.710
5.710
0
-0.01(-0.17%)
Apr 16, 2014
5.660
5.720
5.650
5.720
509,455
+0.04(+0.78%)
Apr 15, 2014
5.670
5.730
5.660
5.676
6,038
+0.08(+1.36%)
Apr 14, 2014
5.640
5.640
5.590
5.600
6,664
+0.01(+0.18%)
Apr 11, 2014
5.630
5.630
5.590
5.590
0
+0.04(+0.72%)
Apr 10, 2014
5.630
5.630
5.550
5.550
3,703
-0.10(-1.77%)
Apr 09, 2014
5.640
5.680
5.640
5.650
6,380
+0.02(+0.36%)
Apr 08, 2014
5.680
5.680
5.630
5.630
2,094
+0.00(+0.00%)
Apr 07, 2014
5.690
5.690
5.630
5.630
4,242
-0.05(-0.88%)
Apr 04, 2014
5.780
5.780
5.680
5.680
0
-0.02(-0.35%)
Apr 03, 2014
5.700
5.700
5.700
5.700
484
-0.12(-2.06%)
Apr 02, 2014
5.720
5.820
5.720
5.820
1,380
+0.07(+1.22%)
Apr 01, 2014
5.740
5.820
5.740
5.750
1,352
-0.03(-0.52%)
Mar 31, 2014
5.840
5.840
5.750
5.780
7,548
+0.01(+0.17%)
Mar 28, 2014
5.893
5.900
5.770
5.770
0
+0.00(+0.00%)
Mar 27, 2014
5.810
5.810
5.730
5.770
17,006
+0.09(+1.58%)
Mar 26, 2014
5.660
5.690
5.660
5.680
14,240
+0.09(+1.61%)
Mar 25, 2014
5.570
5.650
5.570
5.590
14,072
+0.01(+0.18%)
Mar 24, 2014
5.660
5.660
5.480
5.580
14,732
+0.30(+5.68%)
Mar 21, 2014
5.320
5.387
5.280
5.280
18,783
-0.06(-1.12%)
Mar 20, 2014
5.300
5.340
5.300
5.340
2,498
-0.03(-0.56%)
Mar 19, 2014
5.374
5.374
5.330
5.370
10,245
-0.09(-1.65%)
Mar 18, 2014
5.370
5.460
5.370
5.460
10,631
+0.11(+2.06%)
Mar 17, 2014
5.372
5.372
5.330
5.350
23,176
-0.04(-0.74%)
Mar 14, 2014
5.380
5.390
5.332
5.390
1,054
+0.02(+0.37%)
Mar 13, 2014
5.470
5.470
5.370
5.370
15,459
+0.02(+0.37%)
Mar 12, 2014
5.390
5.390
5.340
5.350
10,881
-0.07(-1.29%)
Mar 11, 2014
5.420
5.470
5.400
5.420
6,973
+0.04(+0.74%)
Mar 10, 2014
5.409
5.460
5.345
5.380
46,880
-0.08(-1.47%)
Mar 07, 2014
5.450
5.500
5.430
5.460
0
-0.13(-2.33%)
Mar 06, 2014
5.610
5.640
5.580
5.590
11,853
+0.07(+1.27%)
Mar 05, 2014
5.540
5.550
5.520
5.520
38,430
+0.10(+1.94%)
Mar 04, 2014
5.440
5.440
5.410
5.415
7,951
+0.04(+0.65%)
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
.