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, 2017
8.150
8.150
8.130
8.140
14,813
+0.05(+0.62%)
May 30, 2017
8.080
8.100
8.050
8.090
9,479
+0.03(+0.37%)
May 26, 2017
8.110
8.110
8.010
8.060
19,862
-0.09(-1.10%)
May 25, 2017
8.130
8.150
8.100
8.150
7,325
-0.05(-0.61%)
May 24, 2017
8.190
8.230
8.162
8.200
9,061
-0.03(-0.36%)
May 23, 2017
8.220
8.240
8.210
8.230
13,945
-0.05(-0.60%)
May 22, 2017
8.270
8.300
8.252
8.280
25,884
-0.04(-0.48%)
May 19, 2017
8.280
8.320
8.280
8.320
8,256
+0.15(+1.84%)
May 18, 2017
8.130
8.180
8.078
8.170
15,953
-0.07(-0.85%)
May 17, 2017
8.250
8.260
8.180
8.240
7,668
-0.06(-0.72%)
May 16, 2017
8.290
8.320
8.270
8.300
14,984
+0.14(+1.72%)
May 15, 2017
8.150
8.180
8.150
8.160
9,305
-0.03(-0.31%)
May 12, 2017
8.170
8.190
8.160
8.185
7,821
-0.03(-0.30%)
May 11, 2017
8.190
8.220
8.150
8.210
15,458
-0.02(-0.21%)
May 10, 2017
8.210
8.240
8.190
8.227
35,816
-0.44(-5.05%)
May 09, 2017
8.660
8.760
8.620
8.665
119,806
-0.17(-1.92%)
May 08, 2017
8.800
8.890
8.800
8.835
9,556
-0.10(-1.17%)
May 05, 2017
8.900
8.940
8.900
8.940
12,266
+0.08(+0.90%)
May 04, 2017
8.844
8.890
8.840
8.860
9,180
+0.00(+0.00%)
May 03, 2017
8.840
8.860
8.820
8.860
6,506
+0.01(+0.11%)
May 02, 2017
8.860
8.860
8.835
8.850
8,767
+0.08(+0.91%)
May 01, 2017
8.750
8.780
8.710
8.770
11,570
+0.09(+1.04%)
Apr 28, 2017
8.680
8.698
8.670
8.680
5,949
+0.05(+0.58%)
Apr 27, 2017
8.610
8.630
8.590
8.630
19,077
+0.09(+1.05%)
Apr 26, 2017
8.550
8.604
8.540
8.540
4,028
+0.08(+0.95%)
Apr 25, 2017
8.440
8.460
8.440
8.460
23,485
+0.13(+1.56%)
Apr 24, 2017
8.330
8.340
8.310
8.330
14,995
-0.04(-0.48%)
Apr 21, 2017
8.380
8.400
8.360
8.370
9,520
+0.13(+1.58%)
Apr 20, 2017
8.260
8.350
8.210
8.240
130,850
+0.16(+1.95%)
Apr 19, 2017
8.110
8.110
8.082
8.082
2,840
+0.08(+1.04%)
Apr 18, 2017
8.010
8.010
7.970
7.999
5,451
-0.03(-0.39%)
Apr 17, 2017
8.010
8.030
8.000
8.030
13,947
+0.09(+1.20%)
Apr 13, 2017
7.990
7.990
7.930
7.935
25,039
-0.12(-1.50%)
Apr 12, 2017
8.050
8.080
8.030
8.056
11,189
-0.03(-0.42%)
Apr 11, 2017
8.040
8.090
8.040
8.090
6,979
+0.06(+0.81%)
Apr 10, 2017
8.030
8.050
8.010
8.025
16,816
+0.04(+0.44%)
Apr 07, 2017
7.980
8.000
7.962
7.990
10,758
+0.09(+1.14%)
Apr 06, 2017
7.940
7.940
7.900
7.900
2,507
-0.08(-1.00%)
Apr 05, 2017
8.000
8.010
7.975
7.980
13,353
-0.04(-0.50%)
Apr 04, 2017
8.020
8.050
8.020
8.020
10,321
-0.06(-0.74%)
Apr 03, 2017
8.080
8.080
8.040
8.080
20,646
-0.03(-0.37%)
Mar 31, 2017
8.100
8.110
8.060
8.110
16,171
-0.12(-1.46%)
Mar 30, 2017
8.230
8.230
8.210
8.230
4,805
-0.08(-0.93%)
Mar 29, 2017
8.290
8.310
8.276
8.307
25,144
-0.04(-0.51%)
Mar 28, 2017
8.300
8.350
8.300
8.350
14,591
+0.13(+1.58%)
Mar 27, 2017
8.112
8.220
8.112
8.220
3,437
+0.08(+0.98%)
Mar 24, 2017
8.140
8.140
8.126
8.140
2,650
+0.01(+0.12%)
Mar 23, 2017
8.110
8.160
8.090
8.130
9,685
+0.02(+0.25%)
Mar 22, 2017
8.020
8.140
8.020
8.110
11,450
-0.02(-0.25%)
Mar 21, 2017
8.220
8.220
8.130
8.130
3,092
-0.02(-0.31%)
Mar 20, 2017
8.190
8.190
8.143
8.155
9,397
-0.02(-0.18%)
Mar 17, 2017
8.150
8.180
8.143
8.170
22,324
-0.07(-0.85%)
Mar 16, 2017
8.295
8.295
8.235
8.240
10,389
+0.00(+0.00%)
Mar 15, 2017
8.140
8.240
8.140
8.240
3,958
+0.09(+1.10%)
Mar 14, 2017
8.154
8.154
8.140
8.150
15,657
+0.04(+0.49%)
Mar 13, 2017
8.100
8.124
8.100
8.110
5,138
-0.02(-0.25%)
Mar 10, 2017
8.130
8.210
8.100
8.130
6,710
+0.08(+0.99%)
Mar 09, 2017
8.070
8.070
8.010
8.050
12,589
+0.03(+0.37%)
Mar 08, 2017
8.060
8.084
8.015
8.020
22,327
-0.04(-0.50%)
Mar 07, 2017
8.090
8.090
7.990
8.060
6,220
+0.03(+0.37%)
Mar 06, 2017
8.030
8.080
8.010
8.030
11,348
-0.06(-0.68%)
Mar 03, 2017
8.055
8.100
8.046
8.085
44,745
+0.06(+0.68%)
Mar 02, 2017
8.042
8.042
8.012
8.030
14,277
-0.08(-0.99%)
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
.