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 29, 2017	24.73	24.85	24.62	24.85	4,106	+0.36(+1.47%)
Sep 28, 2017	24.10	24.70	24.10	24.49	7,356	-0.25(-1.01%)
Sep 27, 2017	23.92	24.74	23.92	24.74	5,857	-0.15(-0.60%)
Sep 26, 2017	24.26	24.89	24.26	24.89	5,383	+0.39(+1.59%)
Sep 25, 2017	24.40	24.50	24.40	24.50	8,967	-0.08(-0.33%)
Sep 22, 2017	24.65	24.65	24.50	24.58	5,599	-0.17(-0.69%)
Sep 21, 2017	24.78	24.93	24.63	24.75	4,860	-0.24(-0.96%)
Sep 20, 2017	24.91	25.07	24.84	24.99	12,733	-0.11(-0.44%)
Sep 19, 2017	25.21	25.37	24.97	25.10	8,026	+0.10(+0.40%)
Sep 18, 2017	25.14	25.14	24.92	25.00	5,740	+0.03(+0.12%)
Sep 15, 2017	24.96	25.04	24.86	24.97	5,216	+0.10(+0.40%)
Sep 14, 2017	24.71	24.87	24.71	24.87	7,073	+0.50(+2.05%)
Sep 13, 2017	24.41	24.41	24.28	24.37	4,649	-0.04(-0.16%)
Sep 12, 2017	24.34	24.41	24.33	24.41	5,035	+0.09(+0.37%)
Sep 11, 2017	23.95	24.37	23.95	24.32	5,823	+0.62(+2.62%)
Sep 08, 2017	23.66	23.73	23.64	23.70	10,108	+0.27(+1.15%)
Sep 07, 2017	23.39	23.45	23.37	23.43	4,158	+0.16(+0.69%)
Sep 06, 2017	23.45	23.45	23.25	23.27	27,227	-0.11(-0.47%)
Sep 05, 2017	23.31	23.43	23.29	23.38	7,853	-0.38(-1.59%)

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.