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 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
.