Indicators

Asahi Kaisai Cp ADR (OP: AHKSY )

13.19 UNCHANGED

Streaming Delayed Price Updated: 3:54 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	16.25	16.25	15.89	16.01	78,588	+0.01(+0.06%)
Jul 28, 2022	15.36	16.00	15.36	16.00	111,678	+0.09(+0.57%)
Jul 27, 2022	15.28	15.97	15.28	15.91	78,248	+0.21(+1.34%)
Jul 26, 2022	16.27	16.27	15.65	15.70	110,671	-0.17(-1.07%)
Jul 25, 2022	15.83	15.91	15.80	15.87	113,070	+0.21(+1.34%)
Jul 22, 2022	15.87	16.13	15.33	15.66	84,808	-0.04(-0.25%)
Jul 21, 2022	16.03	16.03	15.08	15.70	89,583	+0.20(+1.29%)
Jul 20, 2022	15.96	15.96	15.35	15.50	205,713	+0.05(+0.32%)
Jul 19, 2022	15.81	15.81	15.01	15.45	443,748	+0.37(+2.45%)
Jul 18, 2022	15.06	15.24	15.03	15.08	382,032	+0.11(+0.73%)
Jul 15, 2022	14.48	15.15	14.48	14.97	135,272	+0.11(+0.74%)
Jul 14, 2022	15.18	15.18	14.46	14.86	109,022	-0.23(-1.51%)
Jul 13, 2022	15.00	15.09	14.49	15.09	104,869	+0.05(+0.32%)
Jul 12, 2022	15.03	15.48	15.03	15.04	206,363	-0.39(-2.53%)
Jul 11, 2022	15.02	15.75	15.02	15.43	239,831	-0.21(-1.37%)
Jul 08, 2022	15.33	15.71	15.15	15.64	98,192	+0.14(+0.94%)
Jul 07, 2022	14.88	15.79	14.88	15.50	125,332	+0.31(+2.04%)
Jul 06, 2022	15.19	15.29	15.12	15.19	202,900	-0.04(-0.26%)
Jul 05, 2022	15.54	15.54	14.97	15.23	153,660	-0.29(-1.87%)

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.