Asahi Glass Co Ltd Ord American Depositary Shares (OP: ASGLY)
5.710 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 5.710 5.710 5.710 0 -0.01(-0.17%)
Apr 16, 2014 5.660 5.720 5.650 5.720 509,455 +0.04(+0.78%)
Apr 15, 2014 5.670 5.730 5.660 5.676 6,038 +0.08(+1.36%)
Apr 14, 2014 5.640 5.640 5.590 5.600 6,664 +0.01(+0.18%)
Apr 11, 2014 5.630 5.630 5.590 5.590 0 +0.04(+0.72%)
Apr 10, 2014 5.630 5.630 5.550 5.550 3,703 -0.10(-1.77%)
Apr 09, 2014 5.640 5.680 5.640 5.650 6,380 +0.02(+0.36%)
Apr 08, 2014 5.680 5.680 5.630 5.630 2,094 +0.00(+0.00%)
Apr 07, 2014 5.690 5.690 5.630 5.630 4,242 -0.05(-0.88%)
Apr 04, 2014 5.780 5.780 5.680 5.680 0 -0.02(-0.35%)
Apr 03, 2014 5.700 5.700 5.700 5.700 484 -0.12(-2.06%)
Apr 02, 2014 5.720 5.820 5.720 5.820 1,380 +0.07(+1.22%)
Apr 01, 2014 5.740 5.820 5.740 5.750 1,352 -0.03(-0.52%)
Mar 31, 2014 5.840 5.840 5.750 5.780 7,548 +0.01(+0.17%)
Mar 28, 2014 5.893 5.900 5.770 5.770 0 +0.00(+0.00%)
Mar 27, 2014 5.810 5.810 5.730 5.770 17,006 +0.09(+1.58%)
Mar 26, 2014 5.660 5.690 5.660 5.680 14,240 +0.09(+1.61%)
Mar 25, 2014 5.570 5.650 5.570 5.590 14,072 +0.01(+0.18%)
Mar 24, 2014 5.660 5.660 5.480 5.580 14,732 +0.30(+5.68%)
Mar 21, 2014 5.320 5.387 5.280 5.280 18,783 -0.06(-1.12%)
Mar 20, 2014 5.300 5.340 5.300 5.340 2,498 -0.03(-0.56%)
Mar 19, 2014 5.374 5.374 5.330 5.370 10,245 -0.09(-1.65%)
Mar 18, 2014 5.370 5.460 5.370 5.460 10,631 +0.11(+2.06%)
Mar 17, 2014 5.372 5.372 5.330 5.350 23,176 -0.04(-0.74%)
Mar 14, 2014 5.380 5.390 5.332 5.390 1,054 +0.02(+0.37%)
Mar 13, 2014 5.470 5.470 5.370 5.370 15,459 +0.02(+0.37%)
Mar 12, 2014 5.390 5.390 5.340 5.350 10,881 -0.07(-1.29%)
Mar 11, 2014 5.420 5.470 5.400 5.420 6,973 +0.04(+0.74%)
Mar 10, 2014 5.409 5.460 5.345 5.380 46,880 -0.08(-1.47%)
Mar 07, 2014 5.450 5.500 5.430 5.460 0 -0.13(-2.33%)
Mar 06, 2014 5.610 5.640 5.580 5.590 11,853 +0.07(+1.27%)
Mar 05, 2014 5.540 5.550 5.520 5.520 38,430 +0.10(+1.94%)
Mar 04, 2014 5.440 5.440 5.410 5.415 7,951 +0.04(+0.65%)
Mar 03, 2014 5.420 5.420 5.380 5.380 4,818 -0.06(-1.10%)
Feb 28, 2014 5.480 5.480 5.440 5.440 0 +0.05(+0.93%)
Feb 27, 2014 5.410 5.410 5.390 5.390 4,566 -0.06(-1.10%)
Feb 26, 2014 5.500 5.500 5.450 5.450 4,048 -0.07(-1.27%)
Feb 25, 2014 5.520 5.540 5.500 5.520 6,077 +0.03(+0.55%)
Feb 24, 2014 5.510 5.510 5.490 5.490 18,788 +0.08(+1.48%)
Feb 21, 2014 5.330 5.480 5.330 5.410 0 +0.12(+2.27%)
Feb 20, 2014 5.330 5.390 5.290 5.290 2,734 -0.09(-1.67%)
Feb 19, 2014 5.430 5.450 5.380 5.380 29,107 -0.02(-0.37%)
Feb 18, 2014 5.400 5.410 5.390 5.400 8,419 +0.07(+1.31%)
Feb 14, 2014 5.330 5.330 5.330 0 -0.06(-1.11%)
Feb 13, 2014 5.440 5.440 5.360 5.390 44,834 +0.00(+0.00%)
Feb 12, 2014 5.380 5.400 5.380 5.390 16,622 +0.09(+1.70%)
Feb 11, 2014 5.270 5.300 5.270 5.300 6,728 +0.05(+0.95%)
Feb 10, 2014 5.280 5.280 5.250 5.250 16,030 -0.32(-5.75%)
Feb 07, 2014 5.630 5.630 5.570 5.570 0 +0.06(+1.09%)
Feb 06, 2014 5.520 5.550 5.510 5.510 11,416 +0.07(+1.29%)
Feb 05, 2014 5.400 5.507 5.400 5.440 14,245 -0.05(-0.91%)
Feb 04, 2014 5.500 5.520 5.470 5.490 14,976 -0.09(-1.70%)
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