Indicators

Asahi Kaisai Cp ADR (OP: AHKSY )

13.29 +0.10 (+0.76%)

Streaming Delayed Price Updated: 11:14 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	17.64	17.66	17.58	17.62	4,037	-0.19(-1.07%)
May 28, 2015	17.73	17.81	17.68	17.81	25,976	-0.17(-0.95%)
May 27, 2015	17.97	18.03	17.94	17.98	10,879	+0.26(+1.47%)
May 26, 2015	17.78	17.78	17.66	17.72	14,617	-0.50(-2.74%)
May 22, 2015		18.22	18.22	18.22	0	-0.07(-0.38%)
May 21, 2015	18.27	18.31	18.24	18.29	5,658	-0.12(-0.65%)
May 20, 2015	18.31	18.41	18.31	18.41	17,874	-0.13(-0.70%)
May 19, 2015	18.51	18.59	18.49	18.54	6,845	-0.15(-0.80%)
May 18, 2015	18.70	18.73	18.69	18.69	11,344	+0.09(+0.48%)
May 15, 2015	18.52	18.60	18.51	18.60	5,949	+0.21(+1.14%)
May 14, 2015	18.23	18.39	18.23	18.39	4,351	-0.21(-1.13%)
May 13, 2015	18.66	18.66	18.59	18.60	6,591	+0.05(+0.27%)
May 12, 2015	18.48	18.58	18.48	18.55	6,585	-0.46(-2.42%)
May 11, 2015	18.93	19.04	18.93	19.01	6,564	-0.11(-0.58%)
May 08, 2015	19.04	19.13	18.98	19.12	31,931	+0.47(+2.52%)
May 07, 2015	18.62	18.65	18.61	18.65	4,302	+0.15(+0.81%)
May 06, 2015	18.52	18.55	18.46	18.50	18,053	-0.01(-0.05%)
May 05, 2015	18.64	18.64	18.51	18.51	3,721	-0.41(-2.17%)
May 04, 2015	18.84	18.92	18.84	18.92	4,554	+0.12(+0.64%)

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.