Indicators

Asahi Kaisai Cp ADR (OP: AHKSY )

13.19 UNCHANGED

Streaming Delayed Price Updated: 3:54 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	17.87	17.93	17.87	17.93	1,697	+0.12(+0.67%)
Oct 28, 2016	17.83	17.85	17.67	17.81	3,673	-0.08(-0.45%)
Oct 26, 2016		17.89	17.89	17.89	634	+0.30(+1.71%)
Oct 25, 2016	17.60	17.61	17.58	17.59	1,803	+0.30(+1.74%)
Oct 24, 2016	17.60	17.60	17.28	17.29	3,779	+0.57(+3.41%)
Oct 21, 2016	16.72	16.78	16.69	16.72	2,458	+0.15(+0.91%)
Oct 20, 2016	16.54	16.58	16.50	16.57	7,211	-0.53(-3.10%)
Oct 19, 2016	16.78	17.15	16.78	17.10	40,610	+0.39(+2.33%)
Oct 18, 2016	16.70	16.72	16.69	16.71	3,296	+0.36(+2.18%)
Oct 17, 2016	16.32	16.35	16.32	16.35	3,237	+0.34(+2.15%)
Oct 14, 2016	15.99	16.02	15.88	16.01	4,551	+0.23(+1.46%)
Oct 13, 2016	15.65	15.78	15.65	15.78	8,379	-0.06(-0.38%)
Oct 12, 2016	15.81	15.84	15.81	15.84	689	-0.05(-0.31%)
Oct 11, 2016	15.95	15.95	15.89	15.89	995	+0.03(+0.19%)
Oct 10, 2016	15.87	15.94	15.75	15.86	15,162	+0.00(+0.00%)
Oct 07, 2016	15.84	15.86	15.83	15.86	3,323	+0.01(+0.06%)
Oct 06, 2016	15.76	15.85	15.76	15.85	1,212	-0.20(-1.22%)
Oct 05, 2016	15.97	16.08	15.97	16.05	3,230	+0.13(+0.79%)
Oct 04, 2016	16.20	16.20	15.92	15.92	107,438	+0.15(+0.95%)

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.