Indicators

Asahi Kaisai Cp ADR (OP: AHKSY )

13.28 +0.12 (+0.91%)

Streaming Delayed Price Updated: 3:36 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	19.63	19.84	19.63	19.69	10,052	+0.04(+0.20%)
Jan 29, 2015	19.61	19.67	19.60	19.65	10,939	+0.02(+0.10%)
Jan 28, 2015	19.69	19.80	19.62	19.63	7,026	+0.01(+0.05%)
Jan 27, 2015	19.46	19.63	19.46	19.62	4,792	+0.09(+0.46%)
Jan 26, 2015	19.50	19.53	19.48	19.53	10,176	+0.19(+0.98%)
Jan 23, 2015	19.26	19.40	19.26	19.34	9,498	+0.41(+2.17%)
Jan 22, 2015	18.81	18.98	18.81	18.93	24,257	+0.02(+0.11%)
Jan 21, 2015	18.95	18.95	18.80	18.91	310,437	-0.03(-0.16%)
Jan 20, 2015	18.97	19.00	18.92	18.94	4,877	+0.14(+0.74%)
Jan 16, 2015		18.80	18.80	18.80	0	-0.22(-1.16%)
Jan 15, 2015	18.96	19.03	18.93	19.02	4,899	+0.23(+1.22%)
Jan 14, 2015	18.72	18.79	18.64	18.79	10,317	+0.25(+1.32%)
Jan 13, 2015				18.54	0	+0.46(+2.57%)
Jan 12, 2015	18.11	18.11	18.05	18.08	19,223	-0.02(-0.11%)
Jan 09, 2015	18.12	18.14	18.10	18.10	19,688	-0.10(-0.55%)
Jan 08, 2015	18.19	18.24	18.19	18.20	18,174	+0.13(+0.72%)
Jan 07, 2015	18.20	18.20	18.04	18.07	3,945	+0.26(+1.46%)
Jan 06, 2015	17.86	17.86	17.74	17.81	11,402	-0.23(-1.27%)
Jan 05, 2015	18.17	18.17	18.02	18.04	19,642	-0.22(-1.20%)

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.