Indicators

Asahi Kaisai Cp ADR (OP: AHKSY )

13.02 UNCHANGED

Streaming Delayed Price Updated: 3:45 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	48.70	49.49	48.70	48.91	1,440	+0.70(+1.45%)
May 28, 2009	48.45	48.50	48.00	48.21	1,161	+0.36(+0.75%)
May 27, 2009	48.29	48.40	47.48	47.85	21,597	-0.74(-1.52%)
May 26, 2009	48.59	48.59	48.59	48.59	400	+1.49(+3.16%)
May 22, 2009	47.10	47.10	47.10	47.10	449	+0.40(+0.86%)
May 21, 2009	47.05	47.05	46.65	46.70	1,718	-1.30(-2.71%)
May 20, 2009	48.00	48.45	48.00	48.00	1,405	-0.15(-0.31%)
May 19, 2009	47.20	48.23	47.20	48.15	4,308	+1.60(+3.44%)
May 18, 2009	46.75	46.90	46.30	46.55	3,521	+0.26(+0.56%)
May 15, 2009	45.55	46.29	45.55	46.29	240	-0.61(-1.30%)
May 14, 2009	47.00	47.05	46.90	46.90	826	+1.85(+4.11%)
May 13, 2009	45.70	45.70	45.05	45.05	1,110	-0.29(-0.64%)
May 12, 2009	44.96	45.85	44.96	45.34	1,593	+1.64(+3.75%)
May 11, 2009	43.25	43.70	43.25	43.70	905	-0.13(-0.30%)
May 08, 2009	43.40	43.83	43.20	43.83	1,505	+2.23(+5.36%)
May 07, 2009	41.75	41.76	41.60	41.60	9,444	-1.05(-2.46%)
May 06, 2009	42.35	42.65	41.96	42.65	2,337	+0.65(+1.55%)
May 05, 2009	41.20	42.19	41.20	42.00	7,299	+0.05(+0.12%)
May 04, 2009	41.95	41.95	41.95	41.95	1,727	+1.84(+4.59%)

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.