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 (%)
Sep 30, 2013	15.03	15.14	15.02	15.12	9,859	+0.05(+0.33%)
Sep 27, 2013	15.04	15.07	15.00	15.07	9,451	-0.12(-0.79%)
Sep 26, 2013	15.09	15.19	15.09	15.19	9,759	+0.11(+0.73%)
Sep 25, 2013	15.00	15.11	14.99	15.08	12,038	-0.11(-0.72%)
Sep 24, 2013	15.16	15.22	15.13	15.19	35,631	+0.27(+1.81%)
Sep 23, 2013	14.97	14.97	14.81	14.92	15,516	+0.01(+0.07%)
Sep 20, 2013	15.02	15.02	14.81	14.91	9,808	-0.36(-2.36%)
Sep 19, 2013	15.34	15.34	15.24	15.27	9,426	-0.08(-0.52%)
Sep 18, 2013	15.01	15.40	14.94	15.35	12,164	+0.54(+3.63%)
Sep 17, 2013	14.62	14.82	14.62	14.81	21,432	-0.01(-0.05%)
Sep 16, 2013	14.66	14.85	14.77	14.82	4,440	+0.16(+1.09%)
Sep 13, 2013	14.75	14.75	14.53	14.66	30,746	+0.07(+0.48%)
Sep 12, 2013	14.54	14.61	14.53	14.59	28,798	-0.13(-0.88%)
Sep 11, 2013	14.64	14.72	14.56	14.72	11,398	-0.21(-1.39%)
Sep 10, 2013	14.89	14.94	14.84	14.93	9,024	-0.04(-0.28%)
Sep 09, 2013	14.90	14.97	14.77	14.97	13,726	+0.16(+1.08%)
Sep 06, 2013	14.79	14.89	14.73	14.81	16,705	-0.08(-0.54%)
Sep 05, 2013	14.90	14.93	14.82	14.89	18,148	+0.02(+0.13%)
Sep 04, 2013	14.81	14.90	14.74	14.87	15,624	+0.18(+1.23%)

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.