Indicators

Asahi Kaisai Cp ADR (OP: AHKSY )

13.27 +0.11 (+0.84%)

Streaming Delayed Price Updated: 3:47 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	15.21	15.31	15.16	15.16	56,322	+0.06(+0.40%)
Jun 27, 2014	15.08	15.15	15.08	15.10	18,925	-0.06(-0.40%)
Jun 26, 2014	15.12	15.16	15.07	15.16	15,756	-0.15(-1.01%)
Jun 25, 2014	15.25	15.32	15.24	15.31	16,882	+0.04(+0.23%)
Jun 24, 2014	15.30	15.36	15.23	15.28	14,559	-0.07(-0.46%)
Jun 23, 2014	15.32	15.43	15.32	15.35	20,938	+0.02(+0.13%)
Jun 20, 2014	15.31	15.35	15.31	15.33	15,326	+0.00(+0.00%)
Jun 19, 2014	15.31	15.35	15.28	15.33	12,109	+0.26(+1.73%)
Jun 18, 2014	14.93	15.07	14.92	15.07	47,080	+0.10(+0.67%)
Jun 17, 2014	14.92	14.97	14.89	14.97	11,618	+0.16(+1.08%)
Jun 16, 2014	14.76	14.81	14.75	14.81	3,566	+0.13(+0.89%)
Jun 13, 2014	14.71	14.76	14.68	14.68	12,702	+0.04(+0.27%)
Jun 12, 2014	14.73	14.81	14.64	14.64	10,251	-0.17(-1.15%)
Jun 11, 2014	14.80	14.87	14.76	14.81	7,231	+0.15(+1.02%)
Jun 10, 2014	14.63	14.69	14.62	14.66	11,720	-0.29(-1.94%)
Jun 06, 2014	14.92	14.95	14.92	14.95	37,332	+0.23(+1.56%)
Jun 05, 2014	14.62	14.72	14.62	14.72	20,622	-0.21(-1.41%)
Jun 04, 2014	14.81	14.95	14.81	14.93	18,502	+0.09(+0.61%)
Jun 03, 2014	14.72	14.87	14.72	14.84	6,946	-0.05(-0.34%)

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.