Indicators

Asahi Kaisai Cp ADR (OP: AHKSY )

13.39 +0.12 (+0.93%)

Streaming Delayed Price Updated: 3:46 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	18.88	19.91	18.88	19.77	149,446	+0.38(+1.93%)
Jan 28, 2022	19.77	19.77	18.72	19.39	170,032	+0.25(+1.28%)
Jan 27, 2022	19.36	19.56	18.98	19.15	116,222	-0.36(-1.85%)
Jan 26, 2022	20.21	20.21	19.10	19.51	142,341	-0.42(-2.11%)
Jan 25, 2022	20.36	20.36	19.67	19.93	92,376	+0.04(+0.20%)
Jan 24, 2022	19.54	20.44	19.52	19.89	181,322	-0.19(-0.95%)
Jan 21, 2022	20.36	20.66	19.41	20.08	124,169	+0.20(+1.01%)
Jan 20, 2022	19.98	20.18	19.85	19.88	160,432	+0.06(+0.30%)
Jan 19, 2022	20.01	20.13	19.82	19.82	99,711	+0.00(+0.00%)
Jan 18, 2022	20.35	20.35	19.22	19.82	133,004	-0.29(-1.44%)
Jan 14, 2022				20.11	0	-0.16(-0.79%)
Jan 13, 2022	19.98	20.42	19.81	20.27	118,857	+0.28(+1.40%)
Jan 12, 2022	20.55	20.55	19.92	19.99	83,228	+0.29(+1.47%)
Jan 11, 2022	19.97	19.97	19.41	19.70	106,384	+0.33(+1.69%)
Jan 10, 2022	19.75	19.96	19.13	19.37	165,036	-0.02(-0.09%)
Jan 07, 2022	19.66	19.85	19.22	19.39	77,464	-0.01(-0.05%)
Jan 06, 2022	19.39	19.46	19.29	19.40	76,385	+0.25(+1.31%)
Jan 05, 2022	18.73	19.46	18.73	19.15	70,803	+0.24(+1.27%)
Jan 04, 2022	19.44	19.44	18.91	18.91	127,954	+0.00(+0.00%)

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.