Indicators

Asahi Kaisai Cp ADR (OP: AHKSY )

13.12 -0.04 (-0.30%)

Streaming Delayed Price Updated: 9:30 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	18.62	18.68	18.53	18.64	6,427	-0.15(-0.80%)
Jan 30, 2017	18.73	18.79	18.73	18.79	14,373	-0.12(-0.63%)
Jan 27, 2017	18.93	18.94	18.89	18.91	8,981	-0.12(-0.63%)
Jan 26, 2017	19.09	19.10	19.03	19.03	9,103	+0.19(+1.01%)
Jan 25, 2017	18.47	18.85	18.43	18.84	3,435	+0.38(+2.06%)
Jan 24, 2017	18.39	18.50	18.37	18.46	8,781	-0.15(-0.81%)
Jan 23, 2017	18.61	18.66	18.57	18.61	6,365	+0.57(+3.19%)
Jan 20, 2017	18.30	18.30	18.00	18.04	4,014	+0.16(+0.92%)
Jan 19, 2017	17.84	17.87	17.75	17.87	7,477	-0.03(-0.17%)
Jan 18, 2017	17.92	17.92	17.86	17.90	5,920	-0.22(-1.21%)
Jan 17, 2017	18.06	18.13	18.02	18.12	11,027	+0.35(+1.97%)
Jan 13, 2017		17.77	17.77	17.77	0	-0.33(-1.82%)
Jan 12, 2017	18.10	18.12	18.04	18.10	11,850	-0.02(-0.14%)
Jan 11, 2017	18.00	18.12	18.00	18.12	4,208	+0.48(+2.69%)
Jan 10, 2017	17.71	17.71	17.60	17.65	5,517	+0.25(+1.44%)
Jan 09, 2017	17.48	17.48	17.39	17.40	5,699	+0.00(+0.03%)
Jan 06, 2017	17.60	17.60	17.38	17.39	9,977	-0.18(-1.02%)
Jan 05, 2017	17.67	17.72	17.52	17.57	10,492	-0.08(-0.45%)
Jan 04, 2017	17.62	17.68	17.61	17.65	4,283	+0.21(+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.