Skip to main content

Asahi Kaisai Cp ADR (OP: AHKSY )

14.67 -0.09 (-0.62%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 18.51 18.86 18.51 18.79 61,610 +0.02(+0.11%)
Dec 30, 2021 18.70 18.87 18.70 18.77 104,474 -0.12(-0.61%)
Dec 29, 2021 18.66 19.05 18.66 18.89 88,746 +0.11(+0.56%)
Dec 28, 2021 18.97 18.97 18.76 18.78 108,658 +0.03(+0.16%)
Dec 27, 2021 18.13 19.30 18.13 18.75 150,591 -0.30(-1.60%)
Dec 23, 2021 18.34 19.12 18.34 19.05 88,324 +0.25(+1.36%)
Dec 22, 2021 18.21 18.89 18.21 18.80 92,394 -0.09(-0.48%)
Dec 21, 2021 18.28 19.19 18.28 18.89 127,784 -0.01(-0.05%)
Dec 20, 2021 19.39 19.39 18.55 18.90 114,300 -0.13(-0.68%)
Dec 17, 2021 19.34 19.34 18.84 19.03 89,863 -0.29(-1.50%)
Dec 16, 2021 18.88 19.46 18.88 19.32 60,397 +0.01(+0.05%)
Dec 15, 2021 18.64 19.49 18.64 19.31 67,245 +0.27(+1.40%)
Dec 14, 2021 18.57 19.13 18.57 19.04 126,050 -0.06(-0.29%)
Dec 13, 2021 18.65 19.27 18.64 19.10 154,707 -0.45(-2.30%)
Dec 10, 2021 20.10 20.10 19.42 19.55 176,347 +0.41(+2.14%)
Dec 09, 2021 18.65 19.30 18.65 19.14 115,059 -0.63(-3.19%)
Dec 08, 2021 19.93 19.93 19.59 19.77 115,410 -0.41(-2.06%)
Dec 07, 2021 20.05 20.23 20.05 20.18 139,320 +0.33(+1.69%)
Dec 06, 2021 19.76 19.93 19.70 19.85 116,694 +0.00(+0.00%)
Dec 03, 2021 19.80 20.25 19.65 19.85 1,150,746 +0.40(+2.06%)
Dec 02, 2021 18.65 19.74 18.65 19.45 406,600 +0.57(+3.02%)
Dec 01, 2021 18.75 19.33 18.75 18.88 629,016 +0.18(+0.96%)
Nov 30, 2021 18.91 18.66 18.66 18.70 221,119 -0.46(-2.40%)
Nov 29, 2021 19.32 19.59 19.16 19.16 112,207 -0.21(-1.08%)
Nov 26, 2021 19.16 20.20 19.16 19.37 46,442 -0.22(-1.12%)
Nov 24, 2021 19.75 19.76 19.45 19.59 74,849 -0.03(-0.15%)
Nov 23, 2021 19.08 19.76 19.08 19.62 60,911 -0.10(-0.51%)
Nov 22, 2021 19.83 19.86 19.68 19.72 68,533 -0.18(-0.90%)
Nov 19, 2021 20.55 20.55 19.86 19.90 31,982 +0.22(+1.12%)
Nov 18, 2021 19.61 19.69 19.64 19.68 61,698 -0.02(-0.10%)
Nov 17, 2021 19.08 19.75 19.08 19.70 53,102 -0.12(-0.61%)
Nov 16, 2021 19.87 19.88 19.79 19.82 77,064 -0.28(-1.39%)
Nov 15, 2021 20.13 20.19 20.06 20.10 80,264 -0.04(-0.20%)
Nov 12, 2021 19.90 20.14 19.89 20.14 31,274 -0.23(-1.13%)
Nov 11, 2021 20.46 20.46 20.37 20.37 55,699 +0.30(+1.49%)
Nov 10, 2021 19.66 20.07 40,641 -0.08(-0.40%)
Nov 09, 2021 19.58 20.20 19.58 20.15 42,823 -0.57(-2.75%)
Nov 08, 2021 20.70 20.78 20.69 20.72 51,132 +0.39(+1.94%)
Nov 05, 2021 20.43 20.43 20.12 20.33 43,965 -0.88(-4.17%)
Nov 04, 2021 21.87 21.87 21.13 21.21 43,567 +0.17(+0.81%)
Nov 03, 2021 21.08 21.14 20.84 21.04 40,489 +0.08(+0.38%)
Nov 02, 2021 20.90 21.01 20.88 20.96 55,520 -0.42(-1.96%)
Nov 01, 2021 21.34 21.39 21.22 21.38 84,481 +0.28(+1.33%)
Oct 29, 2021 20.92 21.10 20.91 21.10 43,001 +0.13(+0.62%)
Oct 28, 2021 20.91 20.97 20.84 20.97 29,925 -0.04(-0.19%)
Oct 27, 2021 21.06 21.50 21.01 21.01 33,982 -0.04(-0.19%)
Oct 26, 2021 21.80 21.05 58,068 -0.12(-0.57%)
Oct 25, 2021 20.37 21.24 20.37 21.17 40,979 -0.18(-0.84%)
Oct 22, 2021 21.50 21.56 21.34 21.35 27,706 +0.01(+0.05%)
Oct 21, 2021 21.30 21.40 21.29 21.34 40,548 +0.05(+0.23%)
Oct 20, 2021 20.59 21.52 20.59 21.29 48,807 +0.01(+0.05%)
Oct 19, 2021 21.41 21.41 21.24 21.28 37,230 -0.15(-0.70%)
Oct 18, 2021 20.63 21.59 20.63 21.43 44,086 +0.14(+0.66%)
Oct 15, 2021 21.37 21.38 21.08 21.29 36,420 +0.30(+1.43%)
Oct 14, 2021 20.95 21.09 20.95 20.99 43,126 +0.26(+1.25%)
Oct 13, 2021 20.74 20.92 20.68 20.73 49,378 -0.06(-0.29%)
Oct 12, 2021 20.45 20.94 20.45 20.79 37,757 -0.02(-0.10%)
Oct 11, 2021 20.85 21.10 20.77 20.81 41,542 +0.22(+1.07%)
Oct 08, 2021 20.70 20.70 20.56 20.59 36,894 -0.09(-0.44%)
Oct 07, 2021 20.62 20.80 20.62 20.68 49,908 -0.07(-0.34%)
Oct 06, 2021 20.43 20.83 20.32 20.75 57,012 +0.08(+0.39%)
Oct 05, 2021 20.50 20.84 20.41 20.67 74,605 +0.47(+2.33%)
Oct 04, 2021 20.47 20.48 19.99 20.20 56,674 -0.99(-4.67%)
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.