Skip to main content

Asahi Kaisai Cp ADR (OP: AHKSY )

14.07 -0.15 (-1.05%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 42.40 42.40 41.26 42.40 6,488 +1.39(+3.39%)
Sep 29, 2008 43.08 43.08 41.00 41.01 2,292 -2.07(-4.81%)
Sep 26, 2008 43.08 43.60 41.50 43.08 4,157 -0.78(-1.78%)
Sep 25, 2008 43.86 43.86 43.86 43.86 0 +0.00(+0.00%)
Sep 24, 2008 43.86 45.39 43.86 43.86 2,914 -0.06(-0.14%)
Sep 23, 2008 44.32 44.85 43.91 43.92 2,686 -0.40(-0.90%)
Sep 22, 2008 44.32 44.76 44.29 44.32 5,257 +1.57(+3.67%)
Sep 19, 2008 42.75 42.75 41.05 42.75 431 +0.65(+1.54%)
Sep 18, 2008 42.10 43.00 41.40 42.10 16,655 -0.41(-0.96%)
Sep 17, 2008 42.51 44.39 42.21 42.51 5,332 -1.06(-2.43%)
Sep 16, 2008 43.57 44.99 43.57 43.57 6,695 -0.49(-1.11%)
Sep 15, 2008 44.06 45.39 44.05 44.06 9,674 -1.82(-3.97%)
Sep 12, 2008 45.88 46.20 45.21 45.88 2,366 -0.12(-0.26%)
Sep 11, 2008 46.00 46.40 45.26 46.00 3,107 -0.75(-1.60%)
Sep 10, 2008 46.75 47.10 46.21 46.75 5,232 -0.21(-0.45%)
Sep 09, 2008 46.96 47.95 46.95 46.96 4,570 -0.05(-0.11%)
Sep 08, 2008 47.01 47.90 47.01 47.01 2,779 +0.17(+0.36%)
Sep 05, 2008 46.84 47.25 45.90 46.84 7,864 +0.29(+0.62%)
Sep 04, 2008 46.55 47.50 46.52 46.55 17,642 +0.65(+1.42%)
Sep 03, 2008 45.90 46.60 45.85 45.90 1,240 -1.34(-2.84%)
Sep 02, 2008 47.24 47.49 46.75 47.24 1,911 +0.43(+0.92%)
Aug 29, 2008 46.81 48.00 46.81 46.81 2,074 +0.71(+1.54%)
Aug 28, 2008 46.18 46.74 45.85 46.10 1,358 -0.08(-0.17%)
Aug 27, 2008 46.18 46.19 45.30 46.18 4,496 +1.33(+2.97%)
Aug 26, 2008 44.85 45.15 44.25 44.85 6,471 +0.69(+1.56%)
Aug 25, 2008 44.16 45.00 44.16 44.16 3,543 -0.79(-1.76%)
Aug 22, 2008 44.95 44.95 44.06 44.95 3,082 -0.85(-1.86%)
Aug 21, 2008 45.80 45.94 45.11 45.80 3,961 +0.99(+2.21%)
Aug 20, 2008 44.81 45.50 44.76 44.81 2,560 -0.39(-0.86%)
Aug 19, 2008 45.10 45.50 44.86 45.20 6,947 +0.10(+0.22%)
Aug 18, 2008 45.10 46.45 45.10 45.10 2,631 +0.35(+0.78%)
Aug 15, 2008 44.75 45.45 44.75 44.75 728 -0.80(-1.76%)
Aug 14, 2008 45.55 45.60 44.80 45.55 2,618 +0.70(+1.56%)
Aug 13, 2008 44.85 45.19 44.85 44.85 28,754 -0.15(-0.33%)
Aug 12, 2008 47.45 45.80 44.90 45.00 251,152 -2.45(-5.16%)
Aug 11, 2008 47.45 48.50 47.35 47.45 32,605 +0.96(+2.06%)
Aug 08, 2008 46.49 46.49 45.50 46.49 2,006 +0.22(+0.48%)
Aug 07, 2008 46.27 47.00 46.20 46.27 6,009 -3.98(-7.92%)
Aug 06, 2008 50.25 50.45 49.46 50.25 2,095 +2.71(+5.70%)
Aug 05, 2008 47.54 47.54 46.20 47.54 3,336 -0.25(-0.52%)
Aug 04, 2008 47.79 47.79 47.10 47.79 2,334 -1.96(-3.94%)
Aug 01, 2008 49.75 50.50 49.60 49.75 1,145 -1.73(-3.36%)
Jul 31, 2008 51.14 51.50 50.35 51.48 1,472 +0.34(+0.66%)
Jul 30, 2008 49.45 51.14 50.36 51.14 1,733 +1.69(+3.42%)
Jul 29, 2008 49.45 49.95 49.10 49.45 1,670 -1.00(-1.98%)
Jul 28, 2008 50.45 51.55 50.45 50.45 1,661 -0.94(-1.83%)
Jul 25, 2008 51.39 51.50 50.70 51.39 2,855 -0.43(-0.83%)
Jul 24, 2008 51.82 52.11 51.81 51.82 107,081 +1.37(+2.72%)
Jul 23, 2008 50.45 51.20 50.45 50.45 369 +0.45(+0.90%)
Jul 22, 2008 50.00 50.34 49.51 50.00 3,935 -0.50(-0.99%)
Jul 21, 2008 49.91 50.69 50.00 50.50 1,777 +0.59(+1.18%)
Jul 18, 2008 49.91 50.15 49.05 49.91 5,224 +1.76(+3.66%)
Jul 17, 2008 48.79 48.70 47.90 48.15 4,837 -0.64(-1.31%)
Jul 16, 2008 48.79 49.04 48.41 48.79 1,597 +0.99(+2.07%)
Jul 15, 2008 47.80 48.65 47.80 47.80 8,011 -1.90(-3.82%)
Jul 14, 2008 49.70 50.25 48.85 49.70 1,879 +1.34(+2.77%)
Jul 11, 2008 48.36 49.40 48.36 48.36 6,290 -1.00(-2.03%)
Jul 10, 2008 49.36 50.04 49.25 49.36 2,317 +0.61(+1.25%)
Jul 09, 2008 48.75 49.30 48.45 48.75 3,889 -1.25(-2.50%)
Jul 08, 2008 50.00 50.00 49.26 50.00 4,097 -0.70(-1.38%)
Jul 07, 2008 50.70 51.48 50.50 50.70 5,492 +0.10(+0.20%)
Jul 04, 2008 50.60 51.34 50.60 50.60 2,526 +0.00(+0.00%)
Jul 03, 2008 50.60 51.34 50.60 50.60 2,526 -0.76(-1.48%)
Jul 02, 2008 51.36 52.30 51.35 51.36 3,275 -0.63(-1.21%)
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.