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 (%)
Sep 28, 2012	10.24	10.33	10.24	10.27	25,175	-0.24(-2.28%)
Sep 27, 2012	10.41	10.54	10.41	10.51	7,008	+0.11(+1.06%)
Sep 26, 2012	10.25	10.52	10.25	10.40	1,914	-0.20(-1.89%)
Sep 25, 2012	10.74	10.80	10.52	10.60	16,525	-0.07(-0.66%)
Sep 24, 2012	10.61	10.67	10.58	10.67	37,436	-0.02(-0.19%)
Sep 21, 2012	10.68	10.75	10.68	10.69	26,663	+0.10(+0.94%)
Sep 20, 2012	10.68	10.68	10.53	10.59	15,387	+0.01(+0.09%)
Sep 19, 2012	10.78	10.78	10.58	10.58	9,574	+0.02(+0.19%)
Sep 18, 2012	10.64	10.64	10.56	10.56	2,401	-0.02(-0.19%)
Sep 17, 2012	10.42	10.58	10.42	10.58	7,950	+0.06(+0.57%)
Sep 14, 2012	10.76	10.76	10.52	10.52	1,793	+0.05(+0.48%)
Sep 13, 2012	10.40	10.65	10.40	10.47	7,856	+0.13(+1.28%)
Sep 12, 2012	10.33	10.37	10.33	10.34	6,691	+0.04(+0.37%)
Sep 11, 2012	10.25	10.31	10.22	10.30	33,519	+0.07(+0.68%)
Sep 10, 2012	10.29	10.42	10.23	10.23	42,401	-0.05(-0.49%)
Sep 07, 2012	10.21	10.35	10.21	10.28	9,200	+0.20(+1.98%)
Sep 06, 2012	9.920	10.09	9.920	10.08	20,554	-0.02(-0.20%)
Sep 05, 2012	10.07	10.20	10.07	10.10	8,293	-0.30(-2.88%)

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.