Indicators

Asahi Kaisai Corp ADR (OP: AHKSY )

14.85 -0.13 (-0.88%)

Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	62.90	63.05	62.00	62.90	3,002	-0.60(-0.94%)
Jul 28, 2006	63.50	63.50	61.50	63.50	7,973	+3.55(+5.92%)
Jul 27, 2006	59.95	60.10	59.00	59.95	3,644	+1.95(+3.36%)
Jul 26, 2006	58.00	58.10	57.00	58.00	1,881	+0.00(+0.00%)
Jul 25, 2006	58.00	58.00	57.15	58.00	10,605	+1.00(+1.75%)
Jul 24, 2006	57.00	58.25	57.00	57.00	1,989	-1.15(-1.98%)
Jul 21, 2006	58.15	59.25	58.15	58.15	709	-0.90(-1.52%)
Jul 20, 2006	59.05	59.95	59.05	59.05	1,688	+0.65(+1.11%)
Jul 19, 2006	58.40	60.25	58.35	58.40	1,746	+1.50(+2.64%)
Jul 18, 2006	56.90	57.05	56.00	56.90	840	-2.00(-3.40%)
Jul 17, 2006	58.90	59.50	58.75	58.90	2,386	-0.85(-1.42%)
Jul 14, 2006	59.75	59.85	58.80	59.75	536	-1.55(-2.53%)
Jul 13, 2006	61.30	61.35	60.15	61.30	758	-0.75(-1.21%)
Jul 12, 2006	62.05	63.20	62.05	62.05	1,499	-2.35(-3.65%)
Jul 11, 2006	64.00	64.40	64.40	64.40	340	+0.40(+0.63%)
Jul 10, 2006	64.00	64.75	64.00	64.00	553	+0.75(+1.19%)
Jul 07, 2006	63.25	63.25	61.75	63.25	1,403	+0.65(+1.04%)
Jul 06, 2006	62.60	62.60	61.50	62.60	1,042	+0.25(+0.40%)
Jul 05, 2006	62.35	63.75	62.30	62.35	1,630	-2.90(-4.44%)

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.