Indicators

Asahi Kaisai Cp ADR (OP: AHKSY )

13.28 +0.12 (+0.90%)

Streaming Delayed Price Updated: 1:58 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	41.35	41.35	41.00	41.00	1,571	-1.15(-2.73%)
Jan 29, 2009	42.28	42.63	42.10	42.15	33,800	-0.15(-0.35%)
Jan 28, 2009	42.36	43.45	42.30	42.30	4,779	-0.40(-0.94%)
Jan 27, 2009	42.80	42.80	42.50	42.70	7,314	+1.50(+3.64%)
Jan 26, 2009	40.90	41.20	40.00	41.20	4,961	+0.60(+1.48%)
Jan 23, 2009	40.00	41.20	40.00	40.60	3,153	-0.40(-0.98%)
Jan 22, 2009	41.30	41.30	40.05	41.00	10,185	-2.44(-5.62%)
Jan 21, 2009	41.55	43.44	41.55	43.44	12,188	+1.99(+4.80%)
Jan 20, 2009	41.95	42.70	40.55	41.45	4,198	+0.27(+0.66%)
Jan 16, 2009	41.50	41.95	41.00	41.18	1,782	+1.72(+4.36%)
Jan 15, 2009	40.00	40.00	39.30	39.46	17,040	+0.91(+2.36%)
Jan 14, 2009	39.45	39.45	38.55	38.55	6,142	-2.15(-5.28%)
Jan 13, 2009	40.95	40.95	40.30	40.70	3,094	-1.45(-3.44%)
Jan 12, 2009	42.85	42.85	41.65	42.15	6,770	-0.79(-1.84%)
Jan 09, 2009	42.94	42.94	42.25	42.94	1,218	-0.16(-0.37%)
Jan 08, 2009	43.10	43.10	42.36	43.10	952	+0.09(+0.21%)
Jan 07, 2009	44.50	44.50	43.00	43.01	5,150	+0.30(+0.70%)
Jan 06, 2009	42.95	43.99	42.71	42.71	9,661	-0.59(-1.36%)
Jan 05, 2009	42.45	44.18	42.45	43.30	38,334	-1.50(-3.35%)

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.