Asahi Glass Co Ltd Ord American Depositary Shares (OP: ASGLY)
6.040 USD  +0.070 (+1.17%)
Official Closing Price  /  Updated: 5:20 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 6.013 6.050 6.000 6.040 7,120 +0.07(+1.17%)
Aug 27, 2015 5.950 5.980 5.920 5.970 11,926 -0.16(-2.61%)
Aug 26, 2015 6.060 6.140 5.990 6.130 24,218 +0.25(+4.25%)
Aug 25, 2015 6.030 6.060 5.880 5.880 38,826 -0.17(-2.81%)
Aug 24, 2015 5.940 6.100 5.940 6.050 53,622 -0.19(-3.04%)
Aug 21, 2015 6.350 6.350 6.220 6.240 9,022 -0.18(-2.88%)
Aug 20, 2015 6.470 6.470 6.425 6.425 9,686 -0.15(-2.21%)
Aug 19, 2015 6.590 6.600 6.570 6.570 11,248 +0.05(+0.77%)
Aug 18, 2015 6.530 6.530 6.490 6.520 39,085 -0.24(-3.55%)
Aug 17, 2015 6.760 6.760 6.720 6.760 13,252 +0.09(+1.35%)
Aug 14, 2015 6.657 6.670 6.630 6.670 14,404 +0.25(+3.81%)
Aug 13, 2015 6.390 6.450 6.390 6.425 8,547 +0.08(+1.18%)
Aug 12, 2015 6.290 6.350 6.260 6.350 7,054 +0.03(+0.47%)
Aug 11, 2015 6.240 6.320 6.240 6.320 13,277 +0.02(+0.32%)
Aug 10, 2015 6.346 6.360 6.300 6.300 2,027 +0.03(+0.48%)
Aug 07, 2015 6.240 6.270 6.235 6.270 12,498 +0.01(+0.16%)
Aug 06, 2015 6.253 6.260 6.209 6.260 3,572 +0.10(+1.62%)
Aug 05, 2015 6.190 6.200 6.150 6.160 20,639 +0.02(+0.33%)
Aug 04, 2015 6.080 6.140 6.070 6.140 25,735 +0.03(+0.49%)
Aug 03, 2015 6.100 6.130 6.075 6.110 17,926 +0.14(+2.35%)
Jul 31, 2015 5.830 5.970 5.830 5.970 7,849 +0.28(+4.92%)
Jul 30, 2015 5.720 5.720 5.643 5.690 4,206 +0.04(+0.71%)
Jul 29, 2015 5.670 5.670 5.610 5.650 8,513 +0.04(+0.71%)
Jul 28, 2015 5.572 5.630 5.560 5.610 21,381 +0.03(+0.54%)
Jul 27, 2015 5.530 5.580 5.530 5.580 10,003 -0.04(-0.71%)
Jul 24, 2015 5.640 5.650 5.610 5.620 14,294 -0.31(-5.23%)
Jul 23, 2015 5.828 5.930 5.828 5.930 54,798 -0.07(-1.17%)
Jul 22, 2015 6.000 6.000 5.950 6.000 5,146 +0.24(+4.17%)
Jul 21, 2015 5.675 5.760 5.670 5.760 45,386 +0.00(+0.00%)
Jul 20, 2015 5.780 5.780 5.716 5.760 9,661 +0.01(+0.17%)
Jul 17, 2015 5.810 5.810 5.710 5.750 4,139 -0.05(-0.86%)
Jul 16, 2015 5.810 5.820 5.790 5.800 17,168 -0.01(-0.17%)
Jul 15, 2015 5.775 5.820 5.750 5.810 52,797 +0.15(+2.65%)
Jul 14, 2015 5.670 5.670 5.630 5.660 26,547 +0.03(+0.53%)
Jul 13, 2015 5.690 5.690 5.630 5.630 16,462 +0.02(+0.36%)
Jul 10, 2015 5.620 5.620 5.610 5.610 6,769 +0.06(+1.08%)
Jul 09, 2015 5.600 5.600 5.530 5.550 45,952 -0.06(-1.07%)
Jul 08, 2015 5.588 5.646 5.550 5.610 38,267 -0.10(-1.75%)
Jul 07, 2015 5.640 5.710 5.620 5.710 13,856 -0.08(-1.38%)
Jul 06, 2015 5.830 5.830 5.760 5.790 5,858 -0.18(-3.10%)
Jul 02, 2015 5.975 5.975 5.975 0 -0.12(-1.89%)
Jul 01, 2015 6.100 6.100 6.050 6.090 15,392 +0.09(+1.50%)
Jun 30, 2015 5.985 6.020 5.960 6.000 16,056 +0.05(+0.84%)
Jun 29, 2015 5.960 5.960 5.900 5.950 4,919 -0.18(-2.94%)
Jun 26, 2015 6.125 6.140 6.110 6.130 8,469 +0.00(+0.00%)
Jun 25, 2015 6.130 6.140 6.100 6.130 12,029 +0.06(+0.99%)
Jun 24, 2015 6.120 6.160 6.070 6.070 12,886 +0.09(+1.51%)
Jun 23, 2015 5.950 5.980 5.930 5.980 6,677 -0.02(-0.42%)
Jun 22, 2015 5.992 6.020 5.992 6.005 3,302 -0.08(-1.40%)
Jun 19, 2015 6.030 6.090 6.030 6.090 3,098 +0.06(+1.00%)
Jun 18, 2015 6.005 6.030 5.990 6.030 4,996 +0.00(+0.00%)
Jun 17, 2015 6.034 6.090 5.970 6.030 12,828 -0.17(-2.74%)
Jun 16, 2015 6.200 6.210 6.170 6.200 9,590 -0.03(-0.48%)
Jun 15, 2015 6.210 6.230 6.185 6.230 9,209 -0.02(-0.32%)
Jun 12, 2015 6.267 6.267 6.230 6.250 6,603 -0.01(-0.24%)
Jun 11, 2015 6.210 6.290 6.210 6.265 11,649 -0.08(-1.34%)
Jun 10, 2015 6.317 6.360 6.287 6.350 2,641 +0.13(+2.11%)
Jun 09, 2015 6.170 6.250 6.170 6.219 19,428 -0.10(-1.52%)
Jun 08, 2015 6.350 6.350 6.300 6.315 8,766 -0.09(-1.48%)
Jun 05, 2015 6.416 6.420 6.402 6.410 3,242 +0.02(+0.31%)
Jun 04, 2015 6.393 6.420 6.380 6.390 11,466 -0.05(-0.78%)
Jun 03, 2015 6.460 6.470 6.440 6.440 19,139 +0.00(+0.00%)
Jun 02, 2015 6.440 6.440 6.400 6.440 7,020 -0.02(-0.31%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here