Skip to main content

Asahi Kaisai Cp ADR (OP: AHKSY )

14.67 -0.09 (-0.62%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 21.68 22.15 21.66 21.88 37,900 +0.10(+0.47%)
Feb 25, 2021 22.58 22.58 21.47 21.78 56,303 -0.51(-2.29%)
Feb 24, 2021 22.03 22.30 21.95 22.29 471,491 +0.41(+1.86%)
Feb 23, 2021 21.78 22.02 21.51 21.88 52,080 -0.12(-0.53%)
Feb 22, 2021 21.34 22.21 21.34 22.00 112,367 +0.23(+1.06%)
Feb 19, 2021 21.53 21.91 21.53 21.77 161,200 -0.12(-0.55%)
Feb 18, 2021 21.44 22.03 21.44 21.89 144,074 -0.56(-2.52%)
Feb 17, 2021 22.42 22.46 22.20 22.45 184,354 +0.15(+0.70%)
Feb 16, 2021 22.73 22.73 22.18 22.30 69,879 -0.50(-2.19%)
Feb 12, 2021 22.73 22.80 22.50 22.80 57,500 -0.62(-2.65%)
Feb 11, 2021 23.52 23.53 23.16 23.42 33,505 +0.12(+0.52%)
Feb 10, 2021 23.22 23.43 23.11 23.30 51,280 -0.27(-1.16%)
Feb 09, 2021 23.25 23.82 23.24 23.57 38,658 -0.13(-0.53%)
Feb 08, 2021 22.87 24.05 22.87 23.70 33,584 +0.56(+2.42%)
Feb 05, 2021 23.16 23.17 23.02 23.14 26,200 -0.06(-0.26%)
Feb 04, 2021 23.14 23.26 22.94 23.20 93,156 -0.04(-0.17%)
Feb 03, 2021 23.87 23.87 23.10 23.24 37,788 +0.27(+1.18%)
Feb 02, 2021 22.74 23.00 22.09 22.97 65,857 +0.32(+1.41%)
Feb 01, 2021 22.41 22.65 22.41 22.65 41,629 +0.23(+1.03%)
Jan 29, 2021 22.35 23.02 22.21 22.42 47,300 -0.78(-3.36%)
Jan 28, 2021 23.42 23.45 22.97 23.20 57,997 +0.57(+2.52%)
Jan 27, 2021 22.36 22.67 22.26 22.63 40,063 -0.34(-1.48%)
Jan 26, 2021 23.00 23.07 22.86 22.97 55,591 -0.12(-0.52%)
Jan 25, 2021 23.76 23.76 22.86 23.09 107,188 +0.65(+2.91%)
Jan 22, 2021 22.56 22.56 22.09 22.44 39,400 +0.35(+1.57%)
Jan 21, 2021 21.31 22.19 21.31 22.09 55,959 -0.11(-0.50%)
Jan 20, 2021 21.85 22.20 21.52 22.20 40,545 +0.61(+2.83%)
Jan 19, 2021 21.97 21.98 21.38 21.59 111,483 -0.07(-0.32%)
Jan 15, 2021 21.64 21.69 21.44 21.66 59,400 -0.51(-2.30%)
Jan 14, 2021 22.22 22.35 22.17 22.17 36,657 +0.05(+0.23%)
Jan 13, 2021 21.90 22.12 21.87 22.12 50,559 +0.24(+1.10%)
Jan 12, 2021 21.77 21.90 21.75 21.88 28,518 +0.62(+2.92%)
Jan 11, 2021 21.19 21.38 21.10 21.26 68,121 -0.15(-0.70%)
Jan 08, 2021 21.20 21.76 21.20 21.41 40,000 +0.33(+1.55%)
Jan 07, 2021 21.30 21.58 20.98 21.08 45,853 +0.15(+0.70%)
Jan 06, 2021 20.77 21.05 20.70 20.93 41,844 +0.49(+2.42%)
Jan 05, 2021 20.29 20.55 20.28 20.44 100,040 +0.30(+1.51%)
Jan 04, 2021 20.46 20.95 20.11 20.14 96,648 -0.50(-2.41%)
Dec 31, 2020 20.63 20.63 20.63 28,570 +0.14(+0.70%)
Dec 30, 2020 19.89 20.66 19.89 20.49 28,570 +0.04(+0.20%)
Dec 29, 2020 20.07 20.80 19.75 20.45 37,467 +0.38(+1.89%)
Dec 28, 2020 20.34 20.34 20.00 20.07 34,129 +0.64(+3.27%)
Dec 24, 2020 19.99 19.99 19.39 19.43 34,400 -0.16(-0.79%)
Dec 23, 2020 19.42 19.63 19.42 19.59 30,510 -0.29(-1.46%)
Dec 22, 2020 19.24 20.43 19.24 19.88 37,777 -0.22(-1.08%)
Dec 21, 2020 19.59 20.15 19.59 20.10 50,630 +0.02(+0.08%)
Dec 18, 2020 19.81 20.40 19.81 20.08 37,000 +0.23(+1.16%)
Dec 17, 2020 19.63 20.09 19.63 19.85 40,739 -0.28(-1.39%)
Dec 16, 2020 20.66 20.66 19.97 20.13 47,138 +0.07(+0.35%)
Dec 15, 2020 19.33 20.19 19.33 20.06 35,992 +0.28(+1.42%)
Dec 14, 2020 19.24 20.46 19.24 19.78 42,321 +0.17(+0.87%)
Dec 11, 2020 20.00 20.00 19.51 19.61 81,400 -0.81(-3.97%)
Dec 10, 2020 19.95 20.68 19.95 20.42 31,521 +0.06(+0.29%)
Dec 09, 2020 20.17 21.09 19.86 20.36 31,172 +0.40(+2.00%)
Dec 08, 2020 19.80 20.16 19.80 19.96 41,575 -0.07(-0.35%)
Dec 07, 2020 20.03 20.18 20.02 20.03 39,623 -0.01(-0.05%)
Dec 04, 2020 19.98 20.06 19.94 20.04 39,900 +0.49(+2.53%)
Dec 03, 2020 18.96 19.70 18.96 19.55 44,991 +0.04(+0.18%)
Dec 02, 2020 19.48 19.57 19.44 19.51 30,955 +0.28(+1.46%)
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.