Indicators

Asahi Kaisai Cp ADR (OP: AHKSY )

14.01 UNCHANGED

Streaming Delayed Price Updated: 3:46 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	20.54	20.88	20.11	20.53	113,100	-0.04(-0.19%)
Dec 28, 2018	20.50	20.86	20.33	20.57	49,700	+0.30(+1.48%)
Dec 27, 2018	20.02	20.43	19.72	20.27	110,218	+0.25(+1.25%)
Dec 26, 2018	19.49	20.13	19.43	20.02	63,894	+0.69(+3.57%)
Dec 24, 2018	19.70	20.04	19.27	19.33	32,200	-0.30(-1.50%)
Dec 21, 2018	19.67	20.14	19.58	19.62	51,900	-0.25(-1.23%)
Dec 20, 2018	20.10	20.10	19.64	19.87	38,435	-0.18(-0.90%)
Dec 19, 2018	20.44	20.54	19.95	20.05	62,100	-0.22(-1.11%)
Dec 18, 2018	20.39	20.48	20.09	20.27	111,492	+0.18(+0.90%)
Dec 17, 2018	20.23	20.42	20.05	20.09	46,929	+0.11(+0.53%)
Dec 14, 2018	20.09	20.18	19.86	19.99	37,900	-0.33(-1.62%)
Dec 13, 2018	20.19	20.78	20.19	20.32	62,623	+0.02(+0.12%)
Dec 12, 2018	19.98	20.57	19.98	20.30	29,534	+0.41(+2.04%)
Dec 11, 2018	20.25	20.25	19.74	19.89	117,143	-0.25(-1.24%)
Dec 10, 2018	20.25	20.32	19.91	20.14	90,386	-0.52(-2.52%)
Dec 07, 2018	21.15	21.15	20.47	20.66	33,700	-0.24(-1.15%)
Dec 06, 2018	20.27	20.90	20.27	20.90	44,171	-0.12(-0.57%)
Dec 04, 2018	21.47	21.52	20.97	21.02	50,600	-1.02(-4.63%)

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.