Skip to main content

Asahi Kaisai Cp ADR (OP: AHKSY )

14.67 -0.09 (-0.62%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 20.51 21.34 20.51 21.12 33,300 -0.29(-1.35%)
Apr 29, 2021 21.05 21.51 21.05 21.41 36,839 +0.16(+0.75%)
Apr 28, 2021 21.32 21.48 21.15 21.25 32,408 -0.46(-2.12%)
Apr 27, 2021 21.83 21.84 21.56 21.71 25,131 -0.75(-3.34%)
Apr 26, 2021 22.33 22.46 22.33 22.46 44,539 -0.28(-1.23%)
Apr 23, 2021 22.05 22.79 22.05 22.74 40,000 +0.47(+2.11%)
Apr 22, 2021 21.92 22.77 21.92 22.27 46,085 -0.15(-0.67%)
Apr 21, 2021 22.15 22.46 22.12 22.42 36,796 +0.24(+1.08%)
Apr 20, 2021 22.34 22.34 21.97 22.18 46,850 -0.51(-2.25%)
Apr 19, 2021 23.55 23.55 22.63 22.69 37,789 -0.42(-1.84%)
Apr 16, 2021 23.37 23.37 23.07 23.11 40,500 +0.25(+1.12%)
Apr 15, 2021 22.20 22.86 22.20 22.86 28,795 +0.38(+1.69%)
Apr 14, 2021 22.55 22.60 22.44 22.48 34,731 -0.23(-1.03%)
Apr 13, 2021 22.74 22.75 22.50 22.71 25,761 +0.19(+0.85%)
Apr 12, 2021 22.53 22.62 22.43 22.52 24,725 -0.17(-0.73%)
Apr 09, 2021 22.66 22.69 22.50 22.69 29,300 +0.10(+0.44%)
Apr 08, 2021 22.46 22.59 22.45 22.59 88,136 -0.12(-0.53%)
Apr 07, 2021 23.23 23.23 22.60 22.71 51,062 +0.12(+0.53%)
Apr 06, 2021 22.46 22.64 22.32 22.59 40,402 -0.32(-1.40%)
Apr 05, 2021 22.75 22.91 22.68 22.91 49,578 +0.08(+0.35%)
Apr 01, 2021 22.74 22.90 22.69 22.83 39,600 -0.47(-2.02%)
Mar 31, 2021 23.18 23.31 23.15 23.30 29,383 -0.26(-1.09%)
Mar 30, 2021 23.50 23.68 23.49 23.56 34,054 -0.24(-1.02%)
Mar 29, 2021 24.37 24.37 23.60 23.80 45,135 -0.55(-2.26%)
Mar 26, 2021 24.09 24.35 24.03 24.35 49,600 +0.05(+0.21%)
Mar 25, 2021 23.84 24.57 23.84 24.30 31,869 +0.39(+1.63%)
Mar 24, 2021 23.97 24.17 23.85 23.91 40,886 -0.62(-2.53%)
Mar 23, 2021 24.50 24.67 24.44 24.53 68,684 -0.29(-1.17%)
Mar 22, 2021 24.75 25.06 24.54 24.82 28,670 -0.14(-0.56%)
Mar 19, 2021 24.74 25.13 24.69 24.96 37,500 +0.76(+3.15%)
Mar 18, 2021 23.52 24.73 23.52 24.20 37,220 +0.03(+0.12%)
Mar 17, 2021 24.53 24.53 23.84 24.17 43,616 +0.56(+2.37%)
Mar 16, 2021 23.93 23.93 23.47 23.61 49,549 +0.12(+0.51%)
Mar 15, 2021 23.72 23.72 23.29 23.49 44,281 +0.20(+0.86%)
Mar 12, 2021 22.36 23.29 22.36 23.29 32,200 +0.03(+0.13%)
Mar 11, 2021 22.28 23.31 22.28 23.26 35,709 +0.56(+2.47%)
Mar 10, 2021 23.32 23.32 22.64 22.70 33,564 +0.36(+1.63%)
Mar 09, 2021 22.19 22.42 22.01 22.34 48,728 +0.82(+3.79%)
Mar 08, 2021 21.24 21.72 21.24 21.52 81,775 -0.19(-0.88%)
Mar 05, 2021 21.40 21.80 21.29 21.71 71,900 +0.01(+0.05%)
Mar 04, 2021 21.84 22.03 21.32 21.70 48,859 -0.48(-2.16%)
Mar 03, 2021 21.47 22.39 21.47 22.18 35,380 +0.32(+1.46%)
Mar 02, 2021 21.79 21.87 21.67 21.86 48,766 -0.09(-0.41%)
Mar 01, 2021 21.77 22.04 21.76 21.95 35,781 +0.07(+0.31%)
Feb 26, 2021 21.68 22.15 21.66 21.88 37,900 +0.10(+0.47%)
Feb 25, 2021 22.58 22.58 21.47 21.78 56,303 -0.51(-2.29%)
Feb 24, 2021 22.03 22.30 21.95 22.29 471,491 +0.41(+1.86%)
Feb 23, 2021 21.78 22.02 21.51 21.88 52,080 -0.12(-0.53%)
Feb 22, 2021 21.34 22.21 21.34 22.00 112,367 +0.23(+1.06%)
Feb 19, 2021 21.53 21.91 21.53 21.77 161,200 -0.12(-0.55%)
Feb 18, 2021 21.44 22.03 21.44 21.89 144,074 -0.56(-2.52%)
Feb 17, 2021 22.42 22.46 22.20 22.45 184,354 +0.15(+0.70%)
Feb 16, 2021 22.73 22.73 22.18 22.30 69,879 -0.50(-2.19%)
Feb 12, 2021 22.73 22.80 22.50 22.80 57,500 -0.62(-2.65%)
Feb 11, 2021 23.52 23.53 23.16 23.42 33,505 +0.12(+0.52%)
Feb 10, 2021 23.22 23.43 23.11 23.30 51,280 -0.27(-1.16%)
Feb 09, 2021 23.25 23.82 23.24 23.57 38,658 -0.13(-0.53%)
Feb 08, 2021 22.87 24.05 22.87 23.70 33,584 +0.56(+2.42%)
Feb 05, 2021 23.16 23.17 23.02 23.14 26,200 -0.06(-0.26%)
Feb 04, 2021 23.14 23.26 22.94 23.20 93,156 -0.04(-0.17%)
Feb 03, 2021 23.87 23.87 23.10 23.24 37,788 +0.27(+1.18%)
Feb 02, 2021 22.74 23.00 22.09 22.97 65,857 +0.32(+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.