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 (%)
Apr 30, 2007	70.65	71.60	70.65	70.65	969	+0.10(+0.14%)
Apr 27, 2007	69.90	71.80	70.55	70.55	1,519	+0.65(+0.93%)
Apr 26, 2007	69.90	70.75	69.90	69.90	3,180	+1.25(+1.82%)
Apr 25, 2007	69.75	69.70	68.65	68.65	1,715	-1.10(-1.58%)
Apr 24, 2007	69.75	70.45	69.60	69.75	4,370	-0.55(-0.78%)
Apr 23, 2007	70.30	70.85	69.85	70.30	4,462	-1.85(-2.56%)
Apr 20, 2007	72.15	72.15	71.25	72.15	1,548	+0.35(+0.49%)
Apr 19, 2007	72.90	72.55	71.80	71.80	1,292	-1.10(-1.51%)
Apr 18, 2007	72.90	73.50	72.60	72.90	6,867	+0.40(+0.55%)
Apr 17, 2007	72.50	73.25	72.35	72.50	2,988	-1.50(-2.03%)
Apr 16, 2007	74.00	74.00	73.20	74.00	3,139	+1.50(+2.07%)
Apr 13, 2007	72.50	72.50	72.30	72.50	2,401	-0.85(-1.16%)
Apr 12, 2007	73.35	73.80	73.35	73.35	1,779	-0.15(-0.20%)
Apr 11, 2007	73.50	73.50	73.00	73.50	1,454	+0.35(+0.48%)
Apr 10, 2007	73.15	74.00	73.15	73.15	1,293	-0.20(-0.27%)
Apr 09, 2007	73.35	74.00	73.25	73.35	1,294	+0.45(+0.62%)
Apr 05, 2007	72.90	73.25	72.05	72.90	5,192	+0.55(+0.76%)
Apr 04, 2007	72.35	72.85	72.20	72.35	4,191	-0.15(-0.21%)
Apr 03, 2007	72.50	72.50	71.70	72.50	1,752	+1.05(+1.47%)

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.