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 (%)
Mar 28, 2024 15.05 15.05 14.61 14.67 9,348 -0.09(-0.62%)
Mar 27, 2024 14.81 14.81 14.73 14.76 9,724 -0.18(-1.20%)
Mar 26, 2024 14.50 14.94 14.50 14.94 9,999 +0.21(+1.40%)
Mar 25, 2024 14.59 14.75 14.56 14.73 13,102 -0.32(-2.10%)
Mar 22, 2024 15.06 15.10 14.95 15.05 14,926 -0.03(-0.20%)
Mar 21, 2024 14.52 15.09 14.52 15.08 48,997 +0.03(+0.20%)
Mar 20, 2024 14.87 15.09 14.80 15.05 23,093 +0.20(+1.35%)
Mar 19, 2024 14.81 14.86 14.78 14.85 24,994 -0.11(-0.70%)
Mar 18, 2024 15.09 15.09 14.92 14.96 10,894 +0.03(+0.17%)
Mar 15, 2024 14.93 14.94 14.88 14.93 20,275 +0.02(+0.13%)
Mar 14, 2024 14.84 14.95 14.84 14.91 50,161 +0.42(+2.86%)
Mar 13, 2024 14.44 14.52 14.44 14.49 10,869 +0.11(+0.80%)
Mar 12, 2024 13.99 14.50 13.99 14.38 22,599 +0.08(+0.56%)
Mar 11, 2024 14.30 14.51 14.26 14.30 16,936 -0.21(-1.45%)
Mar 08, 2024 14.70 14.88 14.46 14.51 19,263 +0.09(+0.64%)
Mar 07, 2024 14.38 14.43 14.35 14.42 29,147 +0.12(+0.82%)
Mar 06, 2024 14.26 14.35 14.18 14.30 22,757 +0.29(+2.07%)
Mar 05, 2024 14.01 14.05 13.98 14.01 12,804 -0.30(-2.10%)
Mar 04, 2024 14.35 14.35 14.28 14.31 22,369 +0.04(+0.27%)
Mar 01, 2024 14.26 14.35 14.22 14.27 20,233 +0.47(+3.42%)
Feb 29, 2024 13.87 13.88 13.78 13.80 33,036 -0.02(-0.14%)
Feb 28, 2024 13.84 13.84 13.80 13.82 13,359 -0.04(-0.29%)
Feb 27, 2024 13.78 13.90 13.54 13.86 37,893 -0.06(-0.43%)
Feb 26, 2024 13.65 13.96 13.65 13.92 23,526 -0.07(-0.50%)
Feb 23, 2024 14.06 14.06 13.96 13.99 16,909 +0.04(+0.32%)
Feb 22, 2024 13.74 14.43 13.74 13.95 21,591 +0.02(+0.12%)
Feb 21, 2024 13.91 13.96 13.89 13.93 48,959 -0.05(-0.37%)
Feb 20, 2024 13.89 14.07 13.85 13.98 23,633 +0.36(+2.64%)
Feb 16, 2024 14.15 14.15 13.59 13.62 18,473 +0.12(+0.90%)
Feb 15, 2024 13.83 13.97 13.11 13.50 18,725 -0.08(-0.63%)
Feb 14, 2024 13.57 13.59 13.53 13.58 29,453 -0.27(-1.92%)
Feb 13, 2024 13.52 13.95 13.52 13.85 21,884 +0.05(+0.40%)
Feb 12, 2024 13.86 13.88 13.29 13.79 16,605 +0.10(+0.69%)
Feb 09, 2024 13.68 13.80 13.68 13.70 13,246 -0.07(-0.51%)
Feb 08, 2024 13.74 13.77 13.70 13.77 19,446 -0.29(-2.06%)
Feb 07, 2024 13.88 14.20 13.87 14.06 18,370 -0.88(-5.90%)
Feb 06, 2024 14.94 15.01 14.89 14.94 22,702 -0.12(-0.78%)
Feb 05, 2024 15.03 15.17 14.98 15.06 33,253 +0.01(+0.07%)
Feb 02, 2024 14.90 15.09 14.53 15.05 19,687 -0.05(-0.33%)
Feb 01, 2024 14.96 15.10 14.85 15.10 10,700 -0.01(-0.07%)
Jan 31, 2024 15.20 15.23 15.03 15.11 14,595 +0.21(+1.41%)
Jan 30, 2024 15.00 15.09 14.89 14.90 63,870 -0.24(-1.59%)
Jan 29, 2024 15.00 15.14 15.00 15.14 40,489 +0.15(+1.00%)
Jan 26, 2024 15.00 15.00 14.91 14.99 7,889 +0.08(+0.54%)
Jan 25, 2024 15.00 15.00 14.90 14.91 7,998 -0.05(-0.33%)
Jan 24, 2024 14.98 15.03 14.93 14.96 13,202 -0.03(-0.20%)
Jan 23, 2024 15.01 15.01 14.96 14.99 6,708 -0.10(-0.66%)
Jan 22, 2024 15.12 15.12 15.07 15.09 13,423 +0.03(+0.20%)
Jan 19, 2024 14.99 15.06 14.97 15.06 11,802 +0.09(+0.60%)
Jan 18, 2024 14.95 14.98 14.93 14.97 32,133 +0.08(+0.54%)
Jan 17, 2024 14.90 14.90 14.82 14.89 21,217 -0.20(-1.33%)
Jan 16, 2024 15.06 15.12 15.02 15.09 19,910 -0.02(-0.13%)
Jan 12, 2024 15.12 15.17 15.04 15.11 6,935 +0.09(+0.60%)
Jan 11, 2024 15.07 15.56 14.98 15.02 16,499 -0.13(-0.86%)
Jan 10, 2024 15.06 15.15 14.92 15.15 8,141 +0.11(+0.73%)
Jan 09, 2024 15.00 15.08 15.00 15.04 16,380 +0.01(+0.07%)
Jan 08, 2024 14.88 15.03 14.88 15.03 18,154 +0.12(+0.80%)
Jan 05, 2024 14.94 14.97 14.34 14.91 20,896 +0.37(+2.54%)
Jan 04, 2024 14.54 14.85 14.37 14.54 16,696 +0.09(+0.62%)
Jan 03, 2024 14.58 14.89 14.39 14.45 13,223 -0.17(-1.15%)
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.