Indicators

Asahi Kaisai Cp ADR (OP: AHKSY )

13.27 +0.11 (+0.84%)

Streaming Delayed Price Updated: 3:47 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	19.55	19.81	19.54	19.76	30,794	+0.08(+0.41%)
Sep 27, 2019	19.93	20.05	19.58	19.68	31,800	-0.97(-4.69%)
Sep 26, 2019	20.95	20.96	20.50	20.65	54,084	+0.11(+0.54%)
Sep 25, 2019	20.39	20.61	20.36	20.54	29,202	+0.18(+0.87%)
Sep 24, 2019	20.80	20.80	20.33	20.36	39,566	-0.16(-0.78%)
Sep 23, 2019	20.80	20.80	20.45	20.52	19,350	-0.07(-0.34%)
Sep 20, 2019	20.68	20.69	20.47	20.59	16,900	+0.17(+0.83%)
Sep 19, 2019	20.67	20.67	20.38	20.42	15,298	+0.17(+0.81%)
Sep 18, 2019	20.19	20.39	20.13	20.25	24,758	+0.04(+0.22%)
Sep 17, 2019	19.90	20.50	19.89	20.21	40,685	-0.04(-0.20%)
Sep 16, 2019	20.12	20.53	19.95	20.25	22,525	-0.06(-0.30%)
Sep 13, 2019	20.27	20.32	20.18	20.31	34,900	+0.03(+0.15%)
Sep 12, 2019	20.25	20.55	20.13	20.28	39,496	+0.65(+3.31%)
Sep 11, 2019	19.69	19.70	19.61	19.63	21,975	+0.78(+4.14%)
Sep 10, 2019	18.95	18.95	18.80	18.85	79,314	+0.45(+2.42%)
Sep 09, 2019	18.39	18.48	18.38	18.41	29,818	+0.07(+0.35%)
Sep 06, 2019	18.40	18.42	18.32	18.34	28,800	+0.10(+0.54%)
Sep 05, 2019	18.35	18.53	18.18	18.24	92,352	+0.07(+0.40%)
Sep 04, 2019	17.89	18.24	17.89	18.17	170,570	-0.02(-0.11%)

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.