Indicators

Asahi Kaisai Cp ADR (OP: AHKSY )

13.38 +0.12 (+0.87%)

Streaming Delayed Price Updated: 2:20 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	48.87	48.87	47.96	47.96	657	+0.66(+1.40%)
Nov 27, 2009	47.30	47.30	47.30	47.30	115	-0.34(-0.71%)
Nov 25, 2009	47.20	47.64	47.20	47.64	777	+0.83(+1.77%)
Nov 24, 2009	47.83	47.83	46.79	46.81	656	-1.87(-3.84%)
Nov 23, 2009	48.30	48.79	47.85	48.68	1,190	+1.03(+2.16%)
Nov 20, 2009	48.04	48.04	47.65	47.65	305	+0.95(+2.03%)
Nov 19, 2009	47.25	47.25	46.70	46.70	398	-1.75(-3.61%)
Nov 18, 2009	47.71	48.45	47.71	48.45	472	+0.59(+1.23%)
Nov 17, 2009	47.86	47.86	47.86	47.86	210	-1.11(-2.27%)
Nov 16, 2009	48.97	48.97	48.97	48.97	150	-0.19(-0.39%)
Nov 13, 2009	48.86	49.70	48.86	49.16	4,421	-1.25(-2.48%)
Nov 11, 2009	50.41	50.41	50.41	50.41	0	-1.39(-2.68%)
Nov 10, 2009	51.80	51.80	50.67	51.80	702	+2.03(+4.08%)
Nov 09, 2009	49.77	49.77	49.77	49.77	1,660	-0.24(-0.48%)
Nov 06, 2009	50.01	50.01	50.01	50.01	199	+0.08(+0.16%)
Nov 05, 2009	50.25	50.80	49.93	49.93	614	+0.43(+0.87%)
Nov 04, 2009	49.99	50.24	49.50	49.50	1,653	+0.93(+1.91%)
Nov 03, 2009	48.90	48.90	48.57	48.57	1,000	-0.65(-1.32%)

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.