Asahi Glass Co Ltd Ord American Depositary Shares (OP: ASGLY)
5.260 USD  +0.030 (+0.57%)
Official Closing Price  /  Updated: 5:20 PM EST, Jan 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2015 5.205 5.260 5.205 5.260 20,860 +0.03(+0.57%)
Jan 28, 2015 5.260 5.260 5.220 5.230 4,494 +0.09(+1.65%)
Jan 27, 2015 5.160 5.160 5.145 5.145 37,205 +0.02(+0.49%)
Jan 26, 2015 5.120 5.160 5.120 5.120 2,670 +0.00(+0.00%)
Jan 23, 2015 5.150 5.150 5.120 5.120 8,755 +0.02(+0.39%)
Jan 22, 2015 5.070 5.100 5.070 5.100 2,828 +0.08(+1.59%)
Jan 21, 2015 5.020 5.020 5.020 5.020 438,834 -0.10(-1.95%)
Jan 20, 2015 5.110 5.120 5.110 5.120 1,441 +0.06(+1.19%)
Jan 16, 2015 5.060 5.060 5.060 0 +0.00(+0.00%)
Jan 15, 2015 5.046 5.060 5.020 5.060 3,124 +0.05(+1.00%)
Jan 14, 2015 4.980 5.010 4.980 5.010 6,244 +0.08(+1.62%)
Jan 13, 2015 4.930 0 +0.05(+1.00%)
Jan 12, 2015 4.880 4.890 4.880 4.881 20,484 -0.02(-0.39%)
Jan 09, 2015 4.925 4.940 4.900 4.900 12,180 -0.08(-1.71%)
Jan 08, 2015 4.950 4.985 4.950 4.985 6,625 +0.20(+4.07%)
Jan 07, 2015 4.835 4.850 4.790 4.790 6,745 +0.08(+1.70%)
Jan 06, 2015 4.730 4.730 4.690 4.710 2,433 -0.08(-1.67%)
Jan 05, 2015 4.810 4.810 4.790 4.790 1,338 -0.06(-1.24%)
Jan 02, 2015 4.835 4.850 4.835 4.850 11,620 -0.01(-0.21%)
Dec 31, 2014 4.860 4.860 4.860 0 -0.01(-0.21%)
Dec 30, 2014 4.838 4.870 4.838 4.870 948 +0.03(+0.62%)
Dec 29, 2014 4.810 4.840 4.810 4.840 4,438 -0.04(-0.82%)
Dec 26, 2014 4.850 4.880 4.850 4.880 411 -0.08(-1.61%)
Dec 24, 2014 4.960 4.960 4.960 0 -0.06(-1.20%)
Dec 23, 2014 5.030 5.030 5.020 5.020 6,102 -0.03(-0.59%)
Dec 22, 2014 5.000 5.050 5.000 5.050 4,413 +0.08(+1.61%)
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%)
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