Asahi Glass Co Ltd Ord American Depositary Shares (OP: ASGLY)
6.780 USD  -0.030 (-0.44%)
Official Closing Price  /  Updated: 5:20 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2015 6.760 6.800 6.760 6.780 5,494 -0.03(-0.44%)
Apr 23, 2015 6.788 6.810 6.730 6.810 2,034 -0.01(-0.15%)
Apr 22, 2015 6.830 6.830 6.785 6.820 4,005 +0.02(+0.29%)
Apr 21, 2015 6.800 6.800 6.720 6.800 2,932 +0.02(+0.37%)
Apr 20, 2015 6.748 6.810 6.730 6.775 4,278 +0.07(+0.97%)
Apr 17, 2015 6.720 6.720 6.700 6.710 26,469 -0.08(-1.18%)
Apr 16, 2015 6.820 6.820 6.775 6.790 8,585 +0.12(+1.80%)
Apr 15, 2015 6.730 6.730 6.660 6.670 3,721 -0.02(-0.30%)
Apr 14, 2015 6.680 6.720 6.680 6.690 1,372 +0.20(+3.08%)
Apr 13, 2015 6.510 6.520 6.490 6.490 8,273 -0.04(-0.61%)
Apr 10, 2015 6.560 6.592 6.500 6.530 3,756 -0.27(-3.97%)
Apr 09, 2015 6.700 6.800 6.700 6.800 12,096 +0.15(+2.23%)
Apr 08, 2015 6.680 6.710 6.652 6.652 13,995 +0.15(+2.33%)
Apr 07, 2015 6.550 6.570 6.500 6.500 54,516 -0.06(-0.91%)
Apr 06, 2015 6.520 6.600 6.520 6.560 153,361 +0.03(+0.38%)
Apr 02, 2015 6.535 6.535 6.535 0 +0.05(+0.85%)
Apr 01, 2015 6.480 6.480 6.450 6.480 7,229 -0.07(-1.07%)
Mar 31, 2015 6.600 6.612 6.550 6.550 63,254 -0.01(-0.15%)
Mar 30, 2015 6.556 6.560 6.480 6.560 2,884 -0.11(-1.65%)
Mar 27, 2015 6.660 6.670 6.635 6.670 2,156 +0.02(+0.30%)
Mar 26, 2015 6.660 6.670 6.630 6.650 295,117 -0.01(-0.15%)
Mar 25, 2015 6.631 6.680 6.620 6.660 468,630 +0.12(+1.80%)
Mar 24, 2015 6.528 6.550 6.520 6.543 6,746 +0.08(+1.20%)
Mar 23, 2015 6.465 6.465 6.465 6.465 1,139 +0.01(+0.23%)
Mar 20, 2015 6.455 6.455 6.450 6.450 265 +0.08(+1.26%)
Mar 19, 2015 6.370 6.370 6.370 6.370 1,664 -0.03(-0.47%)
Mar 18, 2015 6.325 6.400 6.325 6.400 466 +0.07(+1.11%)
Mar 17, 2015 6.345 6.345 6.330 6.330 278 -0.05(-0.81%)
Mar 16, 2015 6.382 6.382 6.382 6.382 2,964 +0.10(+1.59%)
Mar 12, 2015 6.282 6.282 6.282 0 +0.19(+3.07%)
Mar 11, 2015 6.110 6.110 6.095 6.095 2,800 -0.03(-0.41%)
Mar 10, 2015 6.120 6.150 6.120 6.120 9,210 -0.11(-1.77%)
Mar 09, 2015 6.230 6.230 6.230 6.230 180 -0.08(-1.27%)
Mar 05, 2015 6.310 6.310 6.310 0 +0.05(+0.80%)
Mar 04, 2015 6.290 6.290 6.260 6.260 905 -0.03(-0.48%)
Mar 03, 2015 6.290 6.290 6.290 6.290 738 -0.01(-0.16%)
Feb 27, 2015 6.300 6.300 6.300 0 +0.06(+0.96%)
Feb 25, 2015 6.130 6.240 6.130 6.240 746 -0.15(-2.35%)
Feb 24, 2015 6.390 6.390 6.390 6.390 312 +0.27(+4.41%)
Feb 23, 2015 6.170 6.170 6.105 6.120 1,791 +0.09(+1.49%)
Feb 20, 2015 5.990 6.030 5.980 6.030 20,523 +0.00(+0.00%)
Feb 19, 2015 6.060 6.060 6.000 6.030 3,225 -0.00(-0.08%)
Feb 18, 2015 6.025 6.050 6.025 6.035 2,092 -0.10(-1.71%)
Feb 17, 2015 6.090 6.150 6.090 6.140 22,244 +0.17(+2.85%)
Feb 13, 2015 5.970 5.970 5.970 0 +0.03(+0.51%)
Feb 12, 2015 5.920 5.940 5.915 5.940 9,323 +0.02(+0.34%)
Feb 11, 2015 5.880 5.920 5.870 5.920 9,770 +0.01(+0.17%)
Feb 10, 2015 5.870 5.910 5.860 5.910 15,234 +0.12(+2.07%)
Feb 09, 2015 5.780 5.830 5.770 5.790 12,321 +0.23(+4.14%)
Feb 06, 2015 5.490 5.560 5.479 5.560 22,153 +0.19(+3.44%)
Feb 05, 2015 5.330 5.400 5.330 5.375 8,345 -0.00(-0.09%)
Feb 04, 2015 5.370 5.380 5.350 5.380 16,081 +0.07(+1.32%)
Feb 03, 2015 5.310 5.330 5.280 5.310 59,982 +0.01(+0.19%)
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