Indicators

Asahi Kaisai Cp ADR (OP: AHKSY )

13.39 +0.12 (+0.93%)

Streaming Delayed Price Updated: 3:46 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	16.31	16.61	15.98	16.32	116,300	-0.60(-3.55%)
Feb 27, 2020	16.90	17.38	16.90	16.92	108,307	-0.83(-4.70%)
Feb 26, 2020	17.44	17.99	17.44	17.75	90,367	+0.39(+2.25%)
Feb 25, 2020	17.36	17.90	17.32	17.36	134,975	+0.01(+0.09%)
Feb 24, 2020	17.58	17.59	17.35	17.35	66,568	-0.75(-4.14%)
Feb 21, 2020	18.03	18.17	18.02	18.10	67,900	-0.18(-0.98%)
Feb 20, 2020	18.38	18.46	18.17	18.28	61,872	-0.13(-0.71%)
Feb 19, 2020	18.38	18.50	18.37	18.41	60,997	-0.25(-1.34%)
Feb 18, 2020	18.39	18.78	18.39	18.66	48,953	-0.39(-2.05%)
Feb 14, 2020	19.13	19.13	18.97	19.05	59,400	-0.25(-1.27%)
Feb 13, 2020	19.27	19.36	19.18	19.30	48,631	+0.06(+0.29%)
Feb 12, 2020	19.13	19.31	19.13	19.24	72,124	-0.16(-0.82%)
Feb 11, 2020	19.13	19.67	19.13	19.40	36,427	+0.15(+0.80%)
Feb 10, 2020	19.49	19.49	19.18	19.25	47,840	-0.60(-3.04%)
Feb 07, 2020	19.79	20.00	19.77	19.85	52,100	-1.90(-8.74%)
Feb 06, 2020	21.33	21.98	21.33	21.75	58,311	+0.41(+1.92%)
Feb 05, 2020	21.22	21.53	21.14	21.34	55,732	+0.20(+0.95%)
Feb 04, 2020	21.27	21.27	21.02	21.14	193,490	+0.31(+1.49%)

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.