Indicators

Asahi Kaisai Cp ADR (OP: AHKSY )

13.76 -0.87 (-5.95%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	12.08	12.08	11.97	12.05	3,137	+0.11(+0.92%)
Dec 29, 2011	11.98	11.98	11.76	11.94	2,974	+0.37(+3.20%)
Dec 28, 2011	11.64	11.67	11.56	11.57	5,264	-0.20(-1.70%)
Dec 27, 2011	11.77	11.77	11.72	11.77	5,042	-0.15(-1.26%)
Dec 23, 2011	11.81	11.92	11.77	11.92	4,810	+0.25(+2.18%)
Dec 21, 2011	11.60	11.67	11.56	11.67	24,574	+0.03(+0.22%)
Dec 20, 2011	11.63	11.70	11.53	11.64	9,959	+0.27(+2.37%)
Dec 19, 2011	11.45	11.53	11.37	11.37	3,540	-0.39(-3.32%)
Dec 16, 2011	11.78	11.78	11.68	11.76	1,655	-0.02(-0.17%)
Dec 15, 2011	11.78	11.84	11.78	11.78	1,504	+0.00(+0.00%)
Dec 14, 2011	11.82	11.86	11.78	11.78	7,307	+0.00(+0.00%)
Dec 13, 2011	11.99	12.02	11.78	11.78	7,955	+0.11(+0.94%)
Dec 12, 2011	11.76	11.76	11.66	11.67	2,858	-0.23(-1.93%)
Dec 09, 2011	11.75	11.96	11.75	11.90	2,249	+0.23(+1.97%)
Dec 08, 2011	11.71	11.71	11.61	11.67	2,638	-0.31(-2.59%)
Dec 07, 2011	11.88	11.98	11.86	11.98	29,015	+0.04(+0.34%)
Dec 06, 2011	11.75	11.95	11.75	11.94	8,312	-0.13(-1.08%)
Dec 05, 2011	12.02	12.07	11.96	12.07	2,440	+0.23(+1.94%)
Dec 02, 2011	11.91	11.91	11.84	11.84	4,256	-0.01(-0.08%)

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.