Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asahi Kaisai Cp ADR (OP: AHKSY )

13.66 +0.09 (+0.65%)
Streaming Delayed Price Updated: 1:30 PM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2007 79.71 76.90 75.60 76.90 4,221 -2.81(-3.53%)
Oct 30, 2007 77.70 80.54 79.71 79.71 10,610 +2.01(+2.59%)
Oct 29, 2007 80.00 78.44 77.70 77.70 5,201 -2.30(-2.87%)
Oct 26, 2007 80.00 80.10 79.25 80.00 11,653 +0.05(+0.06%)
Oct 25, 2007 79.95 80.23 79.25 79.95 8,856 +0.82(+1.04%)
Oct 24, 2007 80.00 79.23 77.95 79.13 6,540 -0.87(-1.09%)
Oct 23, 2007 80.00 80.75 80.00 80.00 9,902 +0.75(+0.95%)
Oct 19, 2007 79.25 80.60 79.25 79.25 5,893 -2.95(-3.59%)
Oct 18, 2007 82.20 83.03 82.00 82.20 5,985 +0.10(+0.12%)
Oct 17, 2007 82.10 83.00 81.96 82.10 2,809 +2.85(+3.60%)
Oct 16, 2007 79.25 80.15 78.95 79.25 17,700 +0.15(+0.19%)
Oct 15, 2007 79.10 79.45 78.40 79.10 3,112 -0.75(-0.94%)
Oct 12, 2007 79.85 80.73 79.85 79.85 3,067 -1.41(-1.74%)
Oct 11, 2007 81.26 82.25 80.75 81.26 6,571 +1.30(+1.63%)
Oct 10, 2007 79.96 80.63 79.87 79.96 1,686 -0.94(-1.16%)
Oct 09, 2007 80.90 81.75 80.70 80.90 2,435 +0.15(+0.19%)
Oct 08, 2007 81.00 80.75 80.30 80.75 1,483 -0.25(-0.31%)
Oct 05, 2007 81.00 81.50 80.65 81.00 5,223 -0.50(-0.61%)
Oct 04, 2007 81.05 82.10 81.40 81.50 3,828 +0.45(+0.56%)
Oct 03, 2007 81.05 81.95 81.05 81.05 5,880 +0.20(+0.25%)
Oct 02, 2007 80.85 81.60 80.60 80.85 4,200 -0.70(-0.86%)
Oct 01, 2007 79.80 83.00 81.30 81.55 4,425 +1.75(+2.19%)
Sep 28, 2007 79.80 80.65 79.80 79.80 9,194 -0.20(-0.25%)
Sep 27, 2007 79.95 81.00 80.00 80.00 11,934 +0.05(+0.06%)
Sep 26, 2007 80.50 80.60 79.65 79.95 4,800 -0.55(-0.68%)
Sep 25, 2007 80.50 80.75 79.80 80.50 5,135 +1.50(+1.90%)
Sep 24, 2007 79.00 79.00 78.05 79.00 6,427 +1.25(+1.61%)
Sep 21, 2007 77.25 77.90 77.75 77.75 7,552 +0.50(+0.65%)
Sep 20, 2007 77.25 77.90 76.95 77.25 9,750 -0.60(-0.77%)
Sep 19, 2007 77.85 77.85 76.75 77.85 2,754 -1.15(-1.46%)
Sep 18, 2007 78.90 79.00 75.50 79.00 2,375 +0.10(+0.13%)
Sep 17, 2007 78.90 79.20 78.25 78.90 3,326 -0.10(-0.13%)
Sep 14, 2007 79.00 79.45 78.50 79.00 4,562 -0.40(-0.50%)
Sep 13, 2007 79.40 79.40 78.15 79.40 5,148 +3.00(+3.93%)
Sep 12, 2007 77.10 76.40 75.60 76.40 3,675 -0.70(-0.91%)
Sep 11, 2007 77.10 77.20 76.80 77.10 1,213 +2.70(+3.63%)
Sep 10, 2007 74.40 74.75 73.90 74.40 3,291 -1.75(-2.30%)
Sep 07, 2007 76.15 76.20 74.75 76.15 3,343 +0.15(+0.20%)
Sep 06, 2007 73.35 76.00 75.00 76.00 4,214 +2.65(+3.61%)
Sep 05, 2007 73.35 73.45 73.35 73.35 871 -2.65(-3.49%)
Sep 04, 2007 76.00 76.25 75.15 76.00 2,290 +0.00(+0.00%)
Aug 31, 2007 76.00 76.00 74.45 76.00 94,402 +2.95(+4.04%)
Aug 30, 2007 73.05 73.15 72.05 73.05 11,406 +0.65(+0.90%)
Aug 29, 2007 72.15 72.40 70.95 72.40 5,268 +0.25(+0.35%)
Aug 28, 2007 72.15 72.15 70.80 72.15 2,528 +2.75(+3.96%)
Aug 27, 2007 69.40 70.50 69.40 69.40 7,506 -0.10(-0.14%)
Aug 24, 2007 69.30 69.85 68.70 69.50 6,036 +0.20(+0.29%)
Aug 23, 2007 69.30 70.15 69.15 69.30 7,065 -2.20(-3.08%)
Aug 22, 2007 71.50 71.50 69.15 71.50 6,317 +1.80(+2.58%)
Aug 21, 2007 69.70 69.70 68.65 69.70 3,644 +1.10(+1.60%)
Aug 20, 2007 68.60 68.65 67.70 68.60 5,524 +1.55(+2.31%)
Aug 17, 2007 67.05 69.00 67.05 67.05 4,178 -1.20(-1.76%)
Aug 16, 2007 68.25 69.75 68.00 68.25 5,778 -2.90(-4.08%)
Aug 15, 2007 71.15 71.60 69.90 71.15 7,399 -0.30(-0.42%)
Aug 14, 2007 71.45 71.50 70.40 71.45 1,621 +0.50(+0.70%)
Aug 13, 2007 70.95 70.95 70.00 70.95 5,881 +2.35(+3.43%)
Aug 10, 2007 68.60 69.15 67.65 68.60 2,743 -0.50(-0.72%)
Aug 09, 2007 69.10 71.05 69.10 69.10 2,579 -4.00(-5.47%)
Aug 08, 2007 73.10 74.00 72.60 73.10 13,341 -1.95(-2.60%)
Aug 07, 2007 75.05 75.95 74.75 75.05 8,083 +0.20(+0.27%)
Aug 06, 2007 74.85 75.85 74.80 74.85 6,680 +0.60(+0.81%)
Aug 03, 2007 74.25 75.75 74.25 74.25 2,129 -1.30(-1.72%)
Aug 02, 2007 75.55 75.55 74.65 75.55 3,736 +2.05(+2.79%)
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.