Asahi Glass Co Ltd Ord American Depositary Shares (OP: ASGLY)
4.970 USD  UNCHANGED
Official Closing Price  /  Updated: 5:20 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 4.970 4.970 4.970 4.970 511 +0.00(+0.00%)
Dec 18, 2014 4.970 4.970 4.970 4.970 303 +0.12(+2.39%)
Dec 17, 2014 4.900 4.900 4.854 4.854 1,540 +0.03(+0.71%)
Dec 16, 2014 4.810 4.820 4.810 4.820 4,257 -0.03(-0.62%)
Dec 12, 2014 4.850 4.850 4.850 160 -0.03(-0.61%)
Dec 11, 2014 4.920 4.920 4.880 4.880 2,721 -0.07(-1.31%)
Dec 10, 2014 4.940 4.945 4.940 4.945 6,233 -0.02(-0.40%)
Dec 09, 2014 4.960 4.970 4.940 4.965 3,874 -0.00(-0.10%)
Dec 08, 2014 4.940 4.970 4.940 4.970 3,536 +0.03(+0.61%)
Dec 05, 2014 4.950 4.950 4.940 4.940 4,916 +0.00(+0.00%)
Dec 04, 2014 4.955 4.955 4.940 4.940 1,385 +0.04(+0.75%)
Dec 02, 2014 4.903 4.903 4.903 74 +0.08(+1.72%)
Dec 01, 2014 4.835 4.835 4.820 4.820 564 +0.04(+0.73%)
Nov 28, 2014 4.785 4.785 4.785 4.785 550 -0.02(-0.34%)
Nov 26, 2014 4.801 4.801 4.801 0 +0.01(+0.24%)
Nov 25, 2014 4.760 4.790 4.760 4.790 362 -0.01(-0.21%)
Nov 24, 2014 4.807 4.807 4.800 4.800 1,163 +0.00(+0.00%)
Nov 21, 2014 4.810 4.845 4.800 4.800 4,662 -0.01(-0.21%)
Nov 19, 2014 4.810 4.810 4.810 15 -0.04(-0.82%)
Nov 18, 2014 4.822 4.850 4.810 4.850 6,247 -0.07(-1.42%)
Nov 14, 2014 4.920 4.920 4.920 0 -0.01(-0.29%)
Nov 13, 2014 4.950 4.965 4.934 4.934 1,158 -0.12(-2.29%)
Nov 12, 2014 5.040 5.060 5.040 5.050 5,044 +0.00(+0.00%)
Nov 11, 2014 5.010 5.060 5.010 5.050 1,562 +0.03(+0.60%)
Nov 10, 2014 5.022 5.022 5.020 5.020 7,305 +0.02(+0.45%)
Nov 07, 2014 5.000 5.000 4.998 4.998 419 -0.01(-0.25%)
Nov 06, 2014 5.018 5.018 5.010 5.010 1,691 -0.09(-1.76%)
Nov 05, 2014 5.116 5.116 5.100 5.100 4,641 -0.02(-0.45%)
Nov 04, 2014 5.140 5.140 5.110 5.123 6,786 -0.11(-2.20%)
Nov 03, 2014 5.230 5.250 5.170 5.238 12,645 +0.14(+2.70%)
Oct 31, 2014 5.100 5.100 5.100 5.100 1,413 +0.02(+0.40%)
Oct 30, 2014 5.060 5.085 5.060 5.080 3,746 +0.09(+1.80%)
Oct 29, 2014 5.000 5.032 4.970 4.990 14,595 +0.05(+0.99%)
Oct 28, 2014 4.950 4.950 4.920 4.941 12,125 +0.02(+0.43%)
Oct 27, 2014 4.920 4.940 4.920 4.920 9,897 -0.02(-0.40%)
Oct 24, 2014 4.900 4.940 4.900 4.940 13,599 -0.04(-0.70%)
Oct 23, 2014 4.960 4.975 4.950 4.975 4,851 +0.00(+0.00%)
Oct 22, 2014 4.980 4.980 4.970 4.975 385,339 +0.06(+1.32%)
Oct 21, 2014 4.880 4.910 4.880 4.910 2,721 -0.03(-0.51%)
Oct 20, 2014 4.910 4.970 4.910 4.935 15,498 -0.02(-0.50%)
Oct 17, 2014 4.910 4.960 4.910 4.960 669 +0.04(+0.81%)
Oct 16, 2014 4.890 4.930 4.890 4.920 9,203 -0.04(-0.81%)
Oct 15, 2014 4.960 4.980 4.960 4.960 4,072 -0.08(-1.49%)
Oct 14, 2014 5.020 5.035 5.010 5.035 3,046 +0.11(+2.13%)
Oct 13, 2014 5.025 5.025 4.930 4.930 28,428 -0.10(-1.99%)
Oct 10, 2014 5.010 5.040 5.010 5.030 4,461 -0.06(-1.18%)
Oct 09, 2014 5.098 5.098 5.090 5.090 6,183 -0.06(-1.17%)
Oct 08, 2014 5.100 5.170 5.100 5.150 15,975 -0.01(-0.29%)
Oct 07, 2014 5.170 5.180 5.160 5.165 16,055 -0.01(-0.29%)
Oct 06, 2014 5.240 5.240 5.160 5.180 2,492 +0.01(+0.19%)
Oct 03, 2014 5.190 5.190 5.170 5.170 4,746 +0.01(+0.29%)
Oct 02, 2014 5.180 5.180 5.136 5.155 2,886 -0.13(-2.55%)
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