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 (%)
Mar 31, 2009	35.82	36.80	35.82	36.30	4,570	+1.25(+3.57%)
Mar 30, 2009	35.55	36.10	35.00	35.05	2,362	-2.72(-7.20%)
Mar 26, 2009	38.15	38.25	37.77	37.77	2,339	+0.27(+0.72%)
Mar 25, 2009	37.35	38.40	37.35	37.50	981	-0.10(-0.27%)
Mar 24, 2009	37.05	37.60	37.05	37.60	729	+0.35(+0.94%)
Mar 23, 2009	37.15	37.25	37.15	37.25	1,963	+1.35(+3.76%)
Mar 20, 2009	36.21	36.21	35.90	35.90	1,232	-0.60(-1.64%)
Mar 19, 2009	37.30	37.30	36.50	36.50	1,758	+0.79(+2.21%)
Mar 18, 2009	34.35	35.71	33.96	35.71	6,128	+1.97(+5.84%)
Mar 17, 2009	33.50	33.74	32.90	33.74	5,757	-0.27(-0.79%)
Mar 16, 2009	34.50	34.95	34.01	34.01	9,618	+0.26(+0.77%)
Mar 13, 2009	33.11	33.80	33.05	33.75	2,429	+0.00(+0.00%)
Mar 12, 2009	33.80	34.15	33.16	33.75	2,878	+0.20(+0.60%)
Mar 11, 2009	33.20	33.65	32.95	33.55	4,803	+0.61(+1.85%)
Mar 10, 2009	31.40	32.94	31.40	32.94	4,805	+2.09(+6.77%)
Mar 09, 2009	31.63	31.75	30.85	30.85	2,768	+0.05(+0.16%)
Mar 06, 2009	31.01	31.35	30.10	30.80	7,299	-0.25(-0.81%)
Mar 05, 2009	31.70	32.50	31.05	31.05	1,974	+0.04(+0.13%)
Mar 04, 2009	31.33	31.50	30.41	31.01	6,867	+0.43(+1.41%)

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.