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 (%)
Aug 31, 2021 20.63 21.03 20.54 20.62 57,611 +0.07(+0.34%)
Aug 30, 2021 20.55 20.60 20.49 20.55 47,820 +0.03(+0.13%)
Aug 27, 2021 20.41 20.53 20.33 20.52 40,434 +0.17(+0.85%)
Aug 26, 2021 21.01 21.01 19.60 20.35 42,773 -0.42(-2.01%)
Aug 25, 2021 20.27 20.80 20.27 20.77 58,666 -0.20(-0.97%)
Aug 24, 2021 20.96 21.02 20.92 20.97 76,709 +0.09(+0.43%)
Aug 23, 2021 20.70 20.90 20.69 20.88 57,436 +0.19(+0.92%)
Aug 20, 2021 20.42 20.70 20.42 20.69 39,219 -0.35(-1.67%)
Aug 19, 2021 20.94 21.06 20.87 21.04 42,385 -0.25(-1.17%)
Aug 18, 2021 21.62 21.63 21.29 21.29 37,735 -0.01(-0.05%)
Aug 17, 2021 21.30 21.43 21.13 21.30 46,707 -0.31(-1.43%)
Aug 16, 2021 21.09 21.61 20.71 21.61 38,118 -0.10(-0.46%)
Aug 13, 2021 21.69 21.74 21.65 21.71 33,097 -0.18(-0.82%)
Aug 12, 2021 21.88 21.94 21.76 21.89 37,863 +0.24(+1.11%)
Aug 11, 2021 21.65 21.67 21.56 21.65 23,794 +0.30(+1.41%)
Aug 10, 2021 21.34 21.39 21.26 21.35 54,504 -0.53(-2.42%)
Aug 09, 2021 21.65 22.29 20.99 21.88 33,781 +0.09(+0.41%)
Aug 06, 2021 21.05 22.01 21.05 21.79 23,249 -0.15(-0.68%)
Aug 05, 2021 21.53 22.43 21.53 21.94 26,644 -0.11(-0.48%)
Aug 04, 2021 22.36 22.37 21.98 22.05 38,523 -0.38(-1.67%)
Aug 03, 2021 22.10 22.42 22.10 22.42 46,356 +0.34(+1.54%)
Aug 02, 2021 22.24 22.56 22.08 22.08 45,635 +0.20(+0.91%)
Jul 30, 2021 21.83 21.96 21.77 21.88 24,773 -0.05(-0.23%)
Jul 29, 2021 22.19 22.20 21.93 21.93 30,506 -0.08(-0.36%)
Jul 28, 2021 22.11 22.11 21.78 22.01 28,128 +0.39(+1.80%)
Jul 27, 2021 21.52 21.93 21.44 21.62 63,819 -0.10(-0.46%)
Jul 26, 2021 21.89 21.89 21.60 21.72 59,886 -0.33(-1.50%)
Jul 23, 2021 21.60 22.05 21.60 22.05 40,760 +0.19(+0.87%)
Jul 22, 2021 21.57 21.89 21.47 21.86 31,643 +0.20(+0.95%)
Jul 21, 2021 21.63 21.77 21.18 21.66 28,561 +0.12(+0.58%)
Jul 20, 2021 21.25 21.54 21.07 21.53 73,745 +0.51(+2.43%)
Jul 19, 2021 21.92 21.92 20.89 21.02 104,314 -0.59(-2.73%)
Jul 16, 2021 21.78 21.79 21.46 21.61 31,235 -0.16(-0.73%)
Jul 15, 2021 21.72 21.85 21.72 21.77 26,173 -0.31(-1.40%)
Jul 14, 2021 22.26 22.27 22.04 22.08 30,522 -0.20(-0.90%)
Jul 13, 2021 22.22 22.48 22.08 22.28 70,107 +0.31(+1.41%)
Jul 12, 2021 22.20 22.21 21.77 21.97 648,061 +0.23(+1.06%)
Jul 09, 2021 21.84 21.84 21.29 21.74 532,086 +0.91(+4.37%)
Jul 08, 2021 21.00 21.25 20.76 20.83 298,670 -0.85(-3.92%)
Jul 07, 2021 21.95 21.95 21.68 21.68 257,646 -0.39(-1.77%)
Jul 06, 2021 22.67 22.67 21.94 22.07 40,566 -0.27(-1.23%)
Jul 02, 2021 21.88 22.61 21.88 22.34 20,567 +0.18(+0.83%)
Jul 01, 2021 22.05 22.21 21.90 22.16 23,950 +0.22(+1.00%)
Jun 30, 2021 21.90 22.01 21.81 21.94 22,441 -0.13(-0.59%)
Jun 29, 2021 22.13 22.21 22.02 22.07 38,006 +0.06(+0.27%)
Jun 28, 2021 22.75 22.75 22.01 22.01 18,698 -0.20(-0.90%)
Jun 25, 2021 22.15 22.22 22.09 22.21 20,203 +0.14(+0.61%)
Jun 24, 2021 21.85 22.23 21.85 22.07 19,244 +0.29(+1.35%)
Jun 23, 2021 21.93 21.93 21.78 21.78 31,354 -0.54(-2.42%)
Jun 22, 2021 22.06 22.61 22.06 22.32 38,281 +0.21(+0.95%)
Jun 21, 2021 22.12 22.12 21.45 22.11 62,462 +0.42(+1.94%)
Jun 18, 2021 21.88 22.56 21.65 21.69 41,163 -0.73(-3.26%)
Jun 17, 2021 22.40 22.46 22.30 22.42 52,043 -0.38(-1.67%)
Jun 16, 2021 22.83 22.95 22.55 22.80 20,100 +0.19(+0.84%)
Jun 15, 2021 22.29 22.85 22.29 22.61 24,790 -0.29(-1.27%)
Jun 14, 2021 22.82 22.90 22.75 22.90 25,460 -0.05(-0.22%)
Jun 11, 2021 23.07 23.08 22.88 22.95 29,407 -0.15(-0.65%)
Jun 10, 2021 23.26 23.26 23.10 23.10 25,990 +0.25(+1.09%)
Jun 09, 2021 23.05 23.05 22.85 22.85 18,749 -0.40(-1.74%)
Jun 08, 2021 23.26 23.34 23.13 23.25 34,795 +0.07(+0.32%)
Jun 07, 2021 23.23 23.31 23.12 23.18 21,025 -0.11(-0.47%)
Jun 04, 2021 23.89 23.89 23.12 23.29 36,071 +0.50(+2.19%)
Jun 03, 2021 23.13 23.13 22.66 22.79 31,899 -0.12(-0.52%)
Jun 02, 2021 22.57 23.12 22.57 22.91 34,707 +0.60(+2.69%)
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.