Indicators

Asahi Kaisai Cp ADR (OP: AHKSY )

14.38 +0.02 (+0.17%)

Streaming Delayed Price Updated: 1:46 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	67.10	68.00	67.10	67.10	1,947	-0.40(-0.59%)
Dec 29, 2005	67.50	67.70	66.75	67.50	1,777	+0.75(+1.12%)
Dec 28, 2005	66.75	67.00	65.75	66.75	1,826	+0.75(+1.14%)
Dec 23, 2005	66.00	66.00	65.00	66.00	830	+1.00(+1.54%)
Dec 22, 2005	63.25	65.80	64.80	65.00	1,073	+1.75(+2.77%)
Dec 21, 2005	61.75	63.50	62.50	63.25	1,930	+1.50(+2.43%)
Dec 20, 2005	61.75	62.00	61.00	61.75	899	-0.50(-0.80%)
Dec 19, 2005	62.25	62.25	62.10	62.25	5,594	+1.65(+2.72%)
Dec 16, 2005	60.60	61.60	60.50	60.60	1,571	+1.00(+1.68%)
Dec 15, 2005	59.60	60.50	59.60	59.60	615	-0.30(-0.50%)
Dec 14, 2005	59.90	60.20	58.50	59.90	1,778	+0.80(+1.35%)
Dec 13, 2005	59.10	59.10	58.25	59.10	1,710	-0.90(-1.50%)
Dec 12, 2005	60.00	60.10	59.25	60.00	2,297	+2.00(+3.45%)
Dec 09, 2005	58.00	58.25	57.50	58.00	765	+1.25(+2.20%)
Dec 08, 2005	56.75	57.75	56.75	56.75	1,191	-0.25(-0.44%)
Dec 07, 2005	57.00	57.75	56.75	57.00	3,214	-0.50(-0.87%)
Dec 06, 2005	57.50	57.65	56.75	57.50	1,557	+1.00(+1.77%)
Dec 05, 2005	56.50	57.50	56.50	56.50	1,919	-1.50(-2.59%)
Dec 02, 2005	58.00	58.25	57.25	58.00	3,181	+1.50(+2.65%)

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.