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 (%)
Apr 28, 2017	19.13	19.13	19.12	19.12	4,890	-0.28(-1.44%)
Apr 27, 2017	19.48	19.54	19.37	19.40	5,358	+0.13(+0.67%)
Apr 26, 2017	19.27	19.28	19.25	19.27	13,621	-0.18(-0.93%)
Apr 25, 2017	19.16	19.48	19.16	19.45	57,310	+0.29(+1.51%)
Apr 24, 2017	19.10	19.21	19.02	19.16	9,023	-0.14(-0.73%)
Apr 21, 2017	19.32	19.36	19.07	19.30	7,182	+0.29(+1.53%)
Apr 20, 2017	18.98	19.03	18.98	19.01	3,178	+0.03(+0.16%)
Apr 19, 2017	18.99	19.02	18.79	18.98	4,384	+0.19(+1.00%)
Apr 18, 2017	18.75	18.86	18.71	18.79	18,302	-0.15(-0.78%)
Apr 17, 2017	18.69	18.94	18.69	18.94	5,666	+0.34(+1.83%)
Apr 13, 2017	18.74	18.87	18.60	18.60	13,111	-0.18(-0.96%)
Apr 12, 2017	18.77	18.81	18.72	18.78	100,438	-0.09(-0.48%)
Apr 11, 2017	18.81	18.89	18.77	18.87	19,044	-0.11(-0.58%)
Apr 10, 2017	18.94	19.00	18.94	18.98	19,897	+0.10(+0.53%)
Apr 07, 2017	18.89	18.94	18.87	18.88	7,467	+0.03(+0.16%)
Apr 06, 2017	18.86	18.96	18.85	18.85	8,013	-0.36(-1.87%)
Apr 05, 2017	19.22	19.34	19.18	19.21	9,527	-0.41(-2.09%)
Apr 04, 2017	19.57	19.62	19.57	19.62	9,475	-0.06(-0.30%)

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.