Indicators

Asahi Kaisai Cp ADR (OP: AHKSY )

13.16 -0.34 (-2.55%)

Streaming Delayed Price Updated: 3:48 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	15.14	15.14	14.95	15.12	33,949	+0.17(+1.14%)
Jan 30, 2023	14.98	15.02	14.86	14.95	65,813	+0.06(+0.40%)
Jan 27, 2023	14.87	14.96	14.85	14.89	34,337	+0.13(+0.88%)
Jan 26, 2023	14.78	14.78	14.64	14.76	177,283	+0.19(+1.30%)
Jan 25, 2023	14.46	14.58	14.39	14.57	3,528,633	+0.16(+1.11%)
Jan 24, 2023	14.59	14.66	14.36	14.41	1,866,480	-0.24(-1.63%)
Jan 23, 2023	14.63	14.74	14.53	14.65	519,574	+0.01(+0.06%)
Jan 20, 2023	14.40	14.68	14.40	14.64	66,853	+0.07(+0.48%)
Jan 19, 2023	14.63	14.63	14.48	14.57	49,036	+0.06(+0.41%)
Jan 18, 2023	14.62	14.75	14.51	14.51	48,898	-0.02(-0.14%)
Jan 17, 2023	14.50	14.62	14.50	14.53	115,754	+0.00(+0.00%)
Jan 13, 2023	14.47	14.54	14.38	14.53	49,315	+0.13(+0.90%)
Jan 12, 2023	14.14	14.44	14.14	14.40	110,857	+0.37(+2.64%)
Jan 11, 2023	14.31	14.45	13.97	14.03	87,463	-0.02(-0.14%)
Jan 10, 2023	14.03	14.05	13.97	14.05	81,109	-0.12(-0.85%)
Jan 09, 2023	14.23	14.33	14.15	14.17	199,891	-0.03(-0.21%)
Jan 06, 2023	14.30	14.30	13.79	14.20	106,090	+0.26(+1.87%)
Jan 05, 2023	13.89	13.97	13.85	13.94	112,898	-0.09(-0.64%)
Jan 04, 2023	14.21	14.22	14.03	14.03	83,974	-0.22(-1.54%)

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.