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 (%)
Feb 29, 2012	12.75	12.75	12.67	12.68	5,330	-0.06(-0.47%)
Feb 28, 2012	12.73	12.74	12.69	12.74	5,024	+0.11(+0.87%)
Feb 27, 2012	12.67	12.67	12.57	12.63	4,484	-0.07(-0.55%)
Feb 24, 2012	12.71	12.74	12.67	12.70	8,622	-0.07(-0.55%)
Feb 23, 2012	12.72	12.80	12.72	12.77	35,061	+0.13(+1.06%)
Feb 22, 2012	12.58	12.67	12.58	12.64	3,817	+0.30(+2.40%)
Feb 21, 2012	12.39	12.40	12.33	12.34	4,152	-0.22(-1.75%)
Feb 17, 2012	12.50	12.56	12.50	12.56	748	+0.08(+0.64%)
Feb 16, 2012	12.39	12.48	12.39	12.48	3,762	+0.11(+0.89%)
Feb 15, 2012	12.44	12.45	12.35	12.37	2,068	+0.09(+0.73%)
Feb 14, 2012	12.30	12.32	12.27	12.28	1,515	-0.17(-1.37%)
Feb 13, 2012	12.42	12.50	12.42	12.45	2,954	+0.01(+0.08%)
Feb 10, 2012	12.52	12.53	12.43	12.44	1,421	-0.07(-0.56%)
Feb 09, 2012	12.50	12.51	12.50	12.51	2,143	-0.05(-0.40%)
Feb 08, 2012	12.52	12.56	12.49	12.56	2,389	+0.03(+0.24%)
Feb 07, 2012	12.46	12.53	12.46	12.53	6,671	-0.01(-0.08%)
Feb 06, 2012	12.51	12.54	12.51	12.54	1,395	-0.17(-1.34%)
Feb 03, 2012	12.72	12.79	12.71	12.71	1,358	-0.06(-0.47%)
Feb 02, 2012	12.77	12.77	12.70	12.77	4,053	-0.07(-0.55%)

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.