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, 2024	13.87	13.88	13.78	13.80	33,036	-0.02(-0.14%)
Feb 28, 2024	13.84	13.84	13.80	13.82	13,359	-0.04(-0.29%)
Feb 27, 2024	13.78	13.90	13.54	13.86	37,893	-0.06(-0.43%)
Feb 26, 2024	13.65	13.96	13.65	13.92	23,526	-0.07(-0.50%)
Feb 23, 2024	14.06	14.06	13.96	13.99	16,909	+0.04(+0.32%)
Feb 22, 2024	13.74	14.43	13.74	13.95	21,591	+0.02(+0.12%)
Feb 21, 2024	13.91	13.96	13.89	13.93	48,959	-0.05(-0.37%)
Feb 20, 2024	13.89	14.07	13.85	13.98	23,633	+0.36(+2.64%)
Feb 16, 2024	14.15	14.15	13.59	13.62	18,473	+0.12(+0.90%)
Feb 15, 2024	13.83	13.97	13.11	13.50	18,725	-0.08(-0.63%)
Feb 14, 2024	13.57	13.59	13.53	13.58	29,453	-0.27(-1.92%)
Feb 13, 2024	13.52	13.95	13.52	13.85	21,884	+0.05(+0.40%)
Feb 12, 2024	13.86	13.88	13.29	13.79	16,605	+0.10(+0.69%)
Feb 09, 2024	13.68	13.80	13.68	13.70	13,246	-0.07(-0.51%)
Feb 08, 2024	13.74	13.77	13.70	13.77	19,446	-0.29(-2.06%)
Feb 07, 2024	13.88	14.20	13.87	14.06	18,370	-0.88(-5.90%)
Feb 06, 2024	14.94	15.01	14.89	14.94	22,702	-0.12(-0.78%)
Feb 05, 2024	15.03	15.17	14.98	15.06	33,253	+0.01(+0.07%)
Feb 02, 2024	14.90	15.09	14.53	15.05	19,687	-0.05(-0.33%)

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.