Indicators

Asahi Kaisai Cp ADR (OP: AHKSY )

13.38 -0.34 (-2.48%)

Streaming Delayed Price Updated: 3:45 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	31.30	32.05	31.11	31.45	4,793	+1.35(+4.49%)
Feb 26, 2009	30.70	31.05	30.07	30.10	5,503	-1.48(-4.69%)
Feb 25, 2009	31.05	31.80	30.70	31.58	12,386	-0.62(-1.93%)
Feb 24, 2009	31.50	32.71	31.45	32.20	8,926	+0.48(+1.51%)
Feb 23, 2009	33.44	33.44	31.70	31.72	15,619	-0.63(-1.95%)
Feb 20, 2009	31.95	32.65	31.80	32.35	7,347	-1.00(-3.00%)
Feb 19, 2009	33.90	33.90	33.15	33.35	2,901	-0.39(-1.16%)
Feb 18, 2009	33.94	34.55	33.73	33.74	4,628	-0.89(-2.57%)
Feb 17, 2009	35.00	35.17	34.63	34.63	4,600	-1.36(-3.78%)
Feb 13, 2009	35.95	36.55	35.95	35.99	8,533	-0.61(-1.67%)
Feb 12, 2009	35.26	36.60	35.26	36.60	11,441	-0.30(-0.81%)
Feb 11, 2009	37.15	37.15	36.55	36.90	8,313	+0.44(+1.21%)
Feb 10, 2009	37.90	37.90	36.46	36.46	3,113	-1.49(-3.93%)
Feb 09, 2009	37.50	38.45	37.10	37.95	6,680	-1.45(-3.68%)
Feb 06, 2009	39.00	39.75	39.00	39.40	24,416	+0.65(+1.68%)
Feb 05, 2009	38.70	39.40	38.45	38.75	1,431	-1.30(-3.25%)
Feb 04, 2009	40.25	40.25	39.30	40.05	1,968	+0.79(+2.01%)
Feb 03, 2009	39.05	39.26	38.21	39.26	27,193	+0.80(+2.08%)

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.