ASAHI GLSS UNSP ADR (OP: ASGLY)
5.590 USD  +0.040 (+0.72%)
Official Closing Price  /  Updated: 5:20 PM EDT, May 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 05, 2016 5.590 5.590 5.580 5.590 8,057 +0.04(+0.72%)
May 04, 2016 5.590 5.590 5.510 5.550 16,470 -0.08(-1.42%)
May 03, 2016 5.650 5.650 5.590 5.630 11,012 -0.04(-0.79%)
May 02, 2016 5.690 5.690 5.660 5.675 2,950 -0.09(-1.65%)
Apr 29, 2016 5.920 5.920 5.730 5.770 33,083 -0.03(-0.43%)
Apr 28, 2016 5.880 5.890 5.790 5.795 8,882 -0.29(-4.69%)
Apr 27, 2016 6.064 6.110 6.062 6.080 1,294 +0.19(+3.23%)
Apr 26, 2016 5.910 5.910 5.890 5.890 4,244 -0.01(-0.17%)
Apr 25, 2016 5.950 5.970 5.870 5.900 2,496 -0.11(-1.83%)
Apr 22, 2016 6.020 6.020 5.984 6.010 1,836 +0.04(+0.67%)
Apr 21, 2016 6.010 6.010 5.970 5.970 4,349 -0.09(-1.49%)
Apr 20, 2016 6.000 6.080 6.000 6.060 7,875 +0.10(+1.68%)
Apr 19, 2016 5.950 6.100 5.906 5.960 16,508 +0.04(+0.61%)
Apr 18, 2016 5.920 5.930 5.893 5.924 17,201 +0.12(+2.14%)
Apr 15, 2016 5.770 5.800 5.770 5.800 4,764 +0.00(+0.00%)
Apr 14, 2016 5.780 5.800 5.770 5.800 7,752 +0.09(+1.58%)
Apr 13, 2016 5.740 5.740 5.680 5.710 8,622 +0.17(+3.07%)
Apr 12, 2016 5.520 5.540 5.520 5.540 9,723 +0.30(+5.73%)
Apr 11, 2016 5.440 5.440 5.240 5.240 38,119 -0.11(-2.06%)
Apr 08, 2016 5.360 5.380 5.330 5.350 11,140 +0.27(+5.31%)
Apr 07, 2016 5.090 5.090 5.040 5.080 14,099 +0.12(+2.42%)
Apr 06, 2016 4.900 4.960 4.880 4.960 9,103 +0.02(+0.40%)
Apr 05, 2016 4.950 4.950 4.900 4.940 29,710 -0.17(-3.33%)
Apr 04, 2016 5.130 5.130 5.070 5.110 4,866 -0.08(-1.54%)
Apr 01, 2016 5.148 5.190 5.100 5.190 17,231 -0.21(-3.89%)
Mar 31, 2016 5.420 5.460 5.400 5.400 47,586 +0.04(+0.75%)
Mar 30, 2016 5.400 5.400 5.340 5.360 14,704 -0.04(-0.74%)
Mar 29, 2016 5.270 5.400 5.270 5.400 10,752 +0.05(+0.93%)
Mar 28, 2016 5.340 5.350 5.220 5.350 38,492 -0.10(-1.83%)
Mar 24, 2016 5.450 5.450 5.450 0 +0.12(+2.35%)
Mar 23, 2016 5.280 5.380 5.280 5.325 3,631 -0.09(-1.75%)
Mar 22, 2016 5.455 5.455 5.420 5.420 14,008 +0.09(+1.69%)
Mar 21, 2016 5.330 5.370 5.330 5.330 6,150 -0.01(-0.19%)
Mar 18, 2016 5.330 5.340 5.295 5.340 11,287 -0.03(-0.56%)
Mar 17, 2016 5.340 5.370 5.310 5.370 14,975 +0.01(+0.19%)
Mar 16, 2016 5.265 5.360 5.265 5.360 6,682 +0.09(+1.71%)
Mar 15, 2016 5.300 5.310 5.260 5.270 33,035 -0.08(-1.42%)
Mar 14, 2016 5.290 5.370 5.290 5.346 3,696 +0.06(+1.06%)
Mar 11, 2016 5.230 5.290 5.230 5.290 11,162 +0.26(+5.17%)
Mar 10, 2016 5.120 5.140 5.018 5.030 7,675 -0.07(-1.37%)
Mar 09, 2016 5.100 5.160 5.100 5.100 18,438 -0.02(-0.29%)
Mar 08, 2016 5.130 5.160 5.100 5.115 52,608 -0.12(-2.24%)
Mar 07, 2016 5.190 5.240 5.190 5.232 6,137 +0.02(+0.42%)
Mar 04, 2016 5.280 5.280 5.200 5.210 7,110 +0.15(+2.88%)
Mar 03, 2016 5.067 5.070 5.040 5.064 5,353 +0.11(+2.30%)
Mar 02, 2016 4.890 4.970 4.890 4.950 11,039 +0.14(+2.91%)
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