Skip to main content

Asahi Kaisai Corp ADR (OP: AHKSY )

12.35 -0.27 (-2.12%)
Streaming Delayed Price Updated: 11:16 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 12.72 12.87 12.57 12.62 118,734 -0.06(-0.49%)
Jun 17, 2024 12.59 12.71 12.59 12.68 94,339 -0.04(-0.31%)
Jun 14, 2024 12.63 12.72 12.55 12.72 52,027 +0.18(+1.44%)
Jun 13, 2024 12.37 12.73 12.37 12.54 36,726 -0.49(-3.76%)
Jun 12, 2024 12.76 13.14 12.76 13.03 35,626 +0.16(+1.24%)
Jun 11, 2024 12.88 13.00 12.74 12.87 76,809 -0.22(-1.70%)
Jun 10, 2024 13.18 13.37 12.99 13.09 58,525 -0.02(-0.14%)
Jun 07, 2024 13.04 13.11 13.03 13.11 90,913 +0.11(+0.86%)
Jun 06, 2024 12.57 13.01 12.57 13.00 42,328 -0.02(-0.17%)
Jun 05, 2024 12.84 13.03 12.70 13.02 35,196 -0.20(-1.51%)
Jun 04, 2024 13.00 13.26 12.80 13.22 56,186 +0.09(+0.69%)
Jun 03, 2024 13.14 13.20 12.75 13.13 74,249 +0.11(+0.84%)
May 31, 2024 13.21 13.29 12.96 13.02 79,791 +0.14(+1.09%)
May 30, 2024 12.85 12.90 12.82 12.88 110,949 -0.03(-0.23%)
May 29, 2024 13.07 13.40 12.76 12.91 65,174 -0.62(-4.58%)
May 28, 2024 13.43 13.75 13.42 13.53 81,742 +0.34(+2.58%)
May 24, 2024 13.06 13.30 12.90 13.19 46,331 +0.00(+0.00%)
May 23, 2024 13.21 13.27 13.05 13.19 73,005 -0.19(-1.42%)
May 22, 2024 13.50 13.66 13.28 13.38 100,602 -0.34(-2.48%)
May 21, 2024 13.76 13.76 13.70 13.72 57,924 +0.33(+2.43%)
May 20, 2024 13.41 13.43 13.37 13.39 48,975 +0.12(+0.93%)
May 17, 2024 13.26 13.30 13.12 13.27 54,461 +0.11(+0.84%)
May 16, 2024 13.22 13.24 13.16 13.16 22,676 -0.34(-2.55%)
May 15, 2024 13.40 13.51 13.38 13.50 17,437 -0.19(-1.36%)
May 14, 2024 13.63 13.69 13.63 13.69 30,266 +0.12(+0.88%)
May 13, 2024 13.60 13.63 13.53 13.57 32,893 -0.19(-1.38%)
May 10, 2024 13.37 13.78 13.37 13.76 10,936 -0.87(-5.95%)
May 09, 2024 14.86 14.86 14.26 14.63 31,445 +0.56(+3.98%)
May 08, 2024 13.97 14.07 13.79 14.07 14,149 -0.15(-1.05%)
May 07, 2024 14.11 14.25 14.02 14.22 22,683 -0.11(-0.77%)
May 06, 2024 14.28 14.39 14.28 14.33 20,490 -0.03(-0.21%)
May 03, 2024 14.34 14.36 13.91 14.36 16,588 +0.16(+1.13%)
May 02, 2024 14.16 14.24 14.10 14.20 13,661 +0.19(+1.36%)
May 01, 2024 13.92 14.07 13.91 14.01 13,394 +0.11(+0.79%)
Apr 30, 2024 13.95 14.35 13.86 13.90 18,041 -0.01(-0.07%)
Apr 29, 2024 13.71 13.91 13.63 13.91 52,113 +0.26(+1.90%)
Apr 26, 2024 13.61 13.65 13.53 13.65 30,373 -0.02(-0.12%)
Apr 25, 2024 13.58 13.68 13.58 13.67 25,912 -0.06(-0.47%)
Apr 24, 2024 13.74 13.79 13.72 13.73 19,773 -0.46(-3.24%)
Apr 23, 2024 13.73 14.25 13.73 14.19 22,405 -0.14(-0.98%)
Apr 22, 2024 14.46 14.64 14.30 14.33 27,511 +0.12(+0.84%)
Apr 19, 2024 14.20 14.22 14.15 14.21 15,806 -0.03(-0.21%)
Apr 18, 2024 14.48 14.48 14.24 14.24 16,724 +0.06(+0.42%)
Apr 17, 2024 14.19 14.22 14.12 14.18 18,247 -0.05(-0.38%)
Apr 16, 2024 14.33 14.33 14.02 14.23 40,399 -0.11(-0.73%)
Apr 15, 2024 14.10 14.46 14.10 14.34 22,977 +0.20(+1.41%)
Apr 12, 2024 14.38 14.38 14.14 14.14 56,831 -0.59(-4.01%)
Apr 11, 2024 14.51 14.80 14.51 14.73 11,273 +0.07(+0.48%)
Apr 10, 2024 14.67 14.81 14.58 14.66 14,957 -0.08(-0.54%)
Apr 09, 2024 14.88 15.11 14.66 14.74 23,295 +0.13(+0.89%)
Apr 08, 2024 14.55 14.63 14.55 14.61 98,699 +0.16(+1.11%)
Apr 05, 2024 14.44 14.47 14.40 14.45 13,552 +0.16(+1.13%)
Apr 04, 2024 14.66 14.66 14.26 14.29 21,258 +0.06(+0.41%)
Apr 03, 2024 13.75 14.29 13.75 14.23 14,514 +0.14(+0.99%)
Apr 02, 2024 14.08 14.09 14.06 14.09 19,654 -0.10(-0.70%)
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.