Indicators

Asahi Kaisai Cp ADR (OP: AHKSY )

13.27 +0.11 (+0.84%)

Streaming Delayed Price Updated: 3:47 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	23.11	23.11	22.27	22.58	21,000	-0.32(-1.40%)
Nov 27, 2019	22.91	23.11	22.80	22.90	48,200	-0.17(-0.74%)
Nov 26, 2019	23.50	23.50	22.91	23.07	47,865	-0.43(-1.83%)
Nov 25, 2019	23.25	23.98	23.09	23.50	17,708	+1.37(+6.19%)
Nov 22, 2019	22.21	22.63	22.09	22.13	36,800	+0.28(+1.28%)
Nov 21, 2019	22.31	22.31	21.82	21.85	23,375	-0.11(-0.50%)
Nov 20, 2019	21.73	22.37	21.73	21.96	31,388	-0.17(-0.77%)
Nov 19, 2019	22.00	22.46	21.93	22.13	21,434	+0.18(+0.82%)
Nov 18, 2019	21.71	22.15	21.71	21.95	38,138	-0.53(-2.36%)
Nov 15, 2019	22.45	22.71	22.25	22.48	15,300	+0.04(+0.18%)
Nov 14, 2019	22.76	22.76	22.33	22.44	20,978	-0.39(-1.71%)
Nov 13, 2019	22.91	23.11	22.47	22.83	36,705	-0.36(-1.53%)
Nov 12, 2019	23.18	23.40	23.00	23.18	13,516	-0.11(-0.47%)
Nov 11, 2019	23.30	23.62	23.08	23.30	12,025	-0.03(-0.15%)
Nov 08, 2019	23.69	23.69	23.20	23.33	13,400	+0.19(+0.82%)
Nov 07, 2019	23.50	23.65	23.11	23.14	18,937	+0.26(+1.14%)
Nov 06, 2019	23.20	23.20	22.72	22.88	12,116	-0.05(-0.22%)
Nov 05, 2019	23.14	23.34	22.89	22.93	13,117	+0.33(+1.46%)
Nov 04, 2019	22.56	22.60	22.18	22.60	16,002	+0.18(+0.80%)

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.