Indicators

Asahi Kaisai Cp ADR (OP: AHKSY )

13.19 -0.19 (-1.42%)

Streaming Delayed Price Updated: 3:50 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	16.93	16.93	16.19	16.30	87,489	-0.32(-1.93%)
Apr 28, 2022	16.68	16.68	16.39	16.62	161,456	+0.65(+4.07%)
Apr 27, 2022	16.16	16.16	15.87	15.97	111,157	+0.00(+0.00%)
Apr 26, 2022	16.18	16.76	15.97	15.97	154,548	-0.88(-5.22%)
Apr 25, 2022	16.64	17.28	16.23	16.85	153,162	+0.14(+0.84%)
Apr 22, 2022	17.39	17.39	16.67	16.71	63,915	-0.06(-0.33%)
Apr 21, 2022	17.00	17.22	16.72	16.77	90,190	+0.02(+0.10%)
Apr 20, 2022	17.02	17.02	16.59	16.75	89,820	-0.07(-0.42%)
Apr 19, 2022	16.71	16.82	16.54	16.82	167,912	-0.08(-0.47%)
Apr 18, 2022	17.20	17.20	16.66	16.90	140,828	+0.02(+0.12%)
Apr 14, 2022	17.74	17.74	16.88	16.88	114,868	+0.04(+0.27%)
Apr 13, 2022	17.15	17.15	16.60	16.84	119,931	+0.41(+2.47%)
Apr 12, 2022	16.94	17.09	16.33	16.43	99,474	-0.30(-1.79%)
Apr 11, 2022	17.33	17.33	16.57	16.73	108,139	-0.34(-1.96%)
Apr 08, 2022	17.60	17.60	17.01	17.07	104,774	+0.57(+3.42%)
Apr 07, 2022	16.98	16.98	16.42	16.50	118,131	+0.00(+0.03%)
Apr 06, 2022	16.26	16.93	16.26	16.50	81,644	-0.47(-2.80%)
Apr 05, 2022	17.64	17.64	16.85	16.97	116,105	-0.62(-3.53%)
Apr 04, 2022	17.58	17.60	17.54	17.59	94,311	+0.23(+1.33%)

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.