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 (%)
Feb 28, 2014	14.15	14.20	13.98	14.06	0	-0.13(-0.92%)
Feb 27, 2014	14.22	14.24	14.04	14.19	409,172	-0.31(-2.14%)
Feb 26, 2014	14.40	14.57	14.40	14.50	37,293	+0.17(+1.19%)
Feb 25, 2014	14.42	14.42	14.16	14.33	21,541	-0.02(-0.14%)
Feb 24, 2014	14.23	14.35	14.23	14.35	22,752	+0.05(+0.35%)
Feb 21, 2014	14.46	14.46	14.29	14.30	0	+0.06(+0.42%)
Feb 20, 2014	14.21	14.24	14.14	14.24	38,597	-0.19(-1.32%)
Feb 19, 2014	14.34	14.53	14.34	14.43	33,071	+0.02(+0.14%)
Feb 18, 2014	14.43	14.43	14.34	14.41	30,553	+0.12(+0.84%)
Feb 14, 2014		14.29	14.29	14.29	0	-0.35(-2.39%)
Feb 13, 2014	14.35	14.64	14.35	14.64	37,996	+0.06(+0.41%)
Feb 12, 2014	14.53	14.59	14.45	14.58	23,395	+0.13(+0.90%)
Feb 11, 2014	14.35	14.49	14.33	14.45	33,325	+0.15(+1.05%)
Feb 10, 2014	14.35	14.35	14.27	14.30	24,752	-0.02(-0.14%)
Feb 07, 2014	14.16	14.33	14.16	14.32	0	+0.27(+1.92%)
Feb 06, 2014	14.05	14.10	13.97	14.05	35,974	-0.07(-0.50%)
Feb 05, 2014	14.06	14.16	13.97	14.12	41,299	-0.69(-4.63%)
Feb 04, 2014	14.69	14.84	14.65	14.80	48,172	-0.16(-1.04%)

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.