Indicators

Asahi Kaisai Cp ADR (OP: AHKSY )

13.67 +0.10 (+0.74%)

Streaming Delayed Price Updated: 10:26 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	65.50	67.00	65.50	65.50	3,545	+0.15(+0.23%)
Dec 28, 2007	65.35	66.30	65.20	65.35	7,086	-0.11(-0.17%)
Dec 27, 2007	65.80	66.25	65.35	65.46	8,743	-0.34(-0.52%)
Dec 26, 2007	65.80	66.35	65.70	65.80	9,506	+0.55(+0.84%)
Dec 24, 2007	65.25	65.25	64.61	65.25	3,617	-0.55(-0.84%)
Dec 21, 2007	65.80	65.80	64.55	65.80	9,570	+0.90(+1.39%)
Dec 20, 2007	64.90	65.54	64.85	64.90	8,737	+0.04(+0.06%)
Dec 19, 2007	65.10	65.66	64.80	64.86	8,238	-0.24(-0.37%)
Dec 18, 2007	65.10	65.95	65.06	65.10	10,170	+0.29(+0.45%)
Dec 17, 2007	66.55	65.99	64.81	64.81	2,661	-1.74(-2.61%)
Dec 14, 2007	66.55	67.90	66.55	66.55	4,438	-2.45(-3.55%)
Dec 13, 2007	66.25	69.60	68.65	69.00	5,169	+2.75(+4.15%)
Dec 12, 2007	66.25	70.60	66.25	66.25	15,166	-2.75(-3.99%)
Dec 11, 2007	69.00	70.80	69.00	69.00	6,006	-2.90(-4.03%)
Dec 10, 2007	71.90	71.90	71.50	71.90	3,474	+1.32(+1.87%)
Dec 07, 2007	69.05	70.58	70.06	70.58	2,815	+1.53(+2.22%)
Dec 06, 2007	68.60	69.05	68.16	69.05	4,870	+0.45(+0.66%)
Dec 05, 2007	68.60	69.35	68.10	68.60	4,211	-0.64(-0.92%)
Dec 04, 2007	69.24	69.35	68.70	69.24	3,629	-2.72(-3.78%)

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.