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 (%)
Nov 30, 2020	19.00	19.00	18.29	18.40	39,537	-0.81(-4.22%)
Nov 27, 2020	19.69	19.69	19.00	19.21	24,500	-0.20(-1.03%)
Nov 25, 2020	19.30	19.45	19.25	19.41	48,100	-0.39(-1.99%)
Nov 24, 2020	19.25	20.11	19.25	19.80	36,664	+0.50(+2.56%)
Nov 23, 2020	19.55	19.66	19.29	19.31	43,803	-0.03(-0.16%)
Nov 20, 2020	18.59	19.36	18.59	19.34	40,700	+0.34(+1.79%)
Nov 19, 2020	19.46	19.46	18.93	19.00	33,432	+0.15(+0.80%)
Nov 18, 2020	18.98	19.20	18.85	18.85	45,770	-0.18(-0.95%)
Nov 17, 2020	18.89	19.29	18.85	19.03	36,425	+0.15(+0.79%)
Nov 16, 2020	18.75	19.10	18.60	18.88	41,133	+0.49(+2.68%)
Nov 13, 2020	18.64	18.64	18.08	18.39	44,200	+0.22(+1.22%)
Nov 12, 2020	18.28	18.33	18.11	18.16	32,390	-0.75(-3.94%)
Nov 11, 2020	18.41	18.98	18.41	18.91	27,058	+0.22(+1.18%)
Nov 10, 2020	18.94	18.94	18.46	18.69	41,769	-0.10(-0.53%)
Nov 09, 2020	18.61	18.90	18.49	18.79	39,743	+0.81(+4.51%)
Nov 06, 2020	17.79	18.18	17.75	17.98	40,000	+0.19(+1.07%)
Nov 05, 2020	17.70	18.01	17.67	17.79	30,496	-0.08(-0.45%)
Nov 04, 2020	17.39	17.91	17.39	17.87	74,339	-0.29(-1.60%)
Nov 03, 2020	18.31	18.31	18.05	18.16	31,007	+0.51(+2.89%)

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.