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 30, 2009	50.45	51.33	50.01	51.31	820	+0.48(+0.94%)
Sep 29, 2009	50.83	50.83	50.83	50.83	100	+0.46(+0.91%)
Sep 28, 2009	50.75	51.29	50.21	50.37	1,065	-1.13(-2.19%)
Sep 25, 2009	51.75	52.15	51.50	51.50	1,666	+0.60(+1.18%)
Sep 24, 2009	51.91	51.91	50.75	50.90	2,884	+0.54(+1.07%)
Sep 23, 2009	50.35	51.10	50.35	50.36	2,751	-0.83(-1.62%)
Sep 22, 2009	51.15	51.24	50.50	51.19	5,220	+1.19(+2.38%)
Sep 21, 2009	49.26	50.40	49.26	50.00	1,366	-0.15(-0.30%)
Sep 17, 2009		50.15	50.15	50.15	0	-0.70(-1.38%)
Sep 16, 2009	50.35	50.85	49.90	50.85	940	+0.20(+0.39%)
Sep 15, 2009	50.60	50.65	50.13	50.65	715	-0.85(-1.65%)
Sep 14, 2009	51.50	51.50	51.14	51.50	1,295	-1.49(-2.81%)
Sep 11, 2009	52.75	53.00	52.75	52.99	910	+1.44(+2.79%)
Sep 10, 2009	51.20	51.55	51.20	51.55	495	+0.80(+1.58%)
Sep 09, 2009	50.65	50.85	50.65	50.75	600	+2.37(+4.90%)
Sep 08, 2009	48.38	48.38	48.38	48.38	456	+0.13(+0.27%)
Sep 04, 2009	47.85	48.36	47.76	48.25	2,469	+1.02(+2.16%)
Sep 03, 2009	47.23	47.23	47.23	47.23	100	+0.09(+0.19%)
Sep 02, 2009	47.13	47.68	47.13	47.14	520	-0.18(-0.38%)

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.