Asahi Glass Co Ltd Ord American Depositary Shares (OP: ASGLY)
6.020 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2014 6.030 6.030 6.020 6.020 2,450 +0.00(+0.00%)
Jul 28, 2014 6.058 6.058 6.020 6.020 1,113 +0.00(+0.00%)
Jul 25, 2014 6.020 6.020 6.010 6.020 11,985 +0.01(+0.17%)
Jul 24, 2014 5.990 6.030 5.990 6.010 3,813 +0.04(+0.67%)
Jul 23, 2014 5.980 5.980 5.970 5.970 6,626 +0.17(+2.93%)
Jul 21, 2014 5.800 5.800 5.800 0 -0.02(-0.38%)
Jul 18, 2014 5.790 5.822 5.790 5.822 1,791 -0.03(-0.48%)
Jul 17, 2014 5.840 5.850 5.790 5.850 1,664 +0.00(+0.00%)
Jul 16, 2014 5.850 5.850 5.850 5.850 3,587 +0.04(+0.69%)
Jul 15, 2014 5.780 5.810 5.780 5.810 13,550 +0.00(+0.00%)
Jul 14, 2014 5.890 5.890 5.800 5.810 31,946 +0.06(+1.04%)
Jul 11, 2014 5.720 5.750 5.720 5.750 24,407 -0.01(-0.17%)
Jul 10, 2014 5.760 5.770 5.760 5.760 1,864 -0.06(-1.03%)
Jul 09, 2014 5.798 5.820 5.790 5.820 1,103 -0.03(-0.51%)
Jul 08, 2014 5.850 5.850 5.850 5.850 179 +0.00(+0.00%)
Jul 03, 2014 5.850 5.850 5.850 91 -0.07(-1.10%)
Jul 02, 2014 5.915 5.915 5.915 5.915 325 -0.01(-0.25%)
Jul 01, 2014 5.920 5.940 5.920 5.930 11,801 +0.14(+2.42%)
Jun 30, 2014 5.855 5.855 5.790 5.790 11,348 +0.05(+0.87%)
Jun 27, 2014 5.740 5.740 5.740 5.740 1,903 -0.04(-0.69%)
Jun 26, 2014 5.780 5.780 5.780 5.780 3,371 -0.11(-1.87%)
Jun 25, 2014 5.890 5.890 5.870 5.890 19,420 -0.06(-1.01%)
Jun 24, 2014 5.960 5.960 5.950 5.950 14,503 -0.02(-0.34%)
Jun 23, 2014 5.930 5.970 5.930 5.970 2,747 +0.01(+0.17%)
Jun 20, 2014 5.950 6.010 5.950 5.960 17,079 +0.04(+0.68%)
Jun 19, 2014 5.930 5.930 5.920 5.920 836 +0.17(+2.96%)
Jun 18, 2014 5.735 5.760 5.700 5.750 43,074 +0.07(+1.23%)
Jun 17, 2014 5.680 5.680 5.680 5.680 637 +0.04(+0.71%)
Jun 16, 2014 5.640 5.640 5.640 5.640 453 +0.01(+0.18%)
Jun 13, 2014 5.586 5.630 5.586 5.630 978 -0.01(-0.18%)
Jun 12, 2014 5.650 5.690 5.630 5.640 3,339 +0.10(+1.81%)
Jun 11, 2014 5.580 5.580 5.540 5.540 419 +0.04(+0.73%)
Jun 10, 2014 5.500 5.500 5.500 5.500 4,167 -0.02(-0.36%)
Jun 06, 2014 5.510 5.560 5.510 5.520 3,430 -0.02(-0.36%)
Jun 05, 2014 5.550 5.560 5.540 5.540 4,452 +0.02(+0.36%)
Jun 04, 2014 5.510 5.520 5.460 5.520 1,674 +0.02(+0.45%)
Jun 03, 2014 5.510 5.510 5.460 5.495 3,383 -0.08(-1.52%)
Jun 02, 2014 5.555 5.580 5.555 5.580 4,209 +0.07(+1.27%)
May 30, 2014 5.555 5.580 5.510 5.510 13,280 -0.04(-0.72%)
May 29, 2014 5.530 5.550 5.530 5.550 438 -0.03(-0.54%)
May 28, 2014 5.620 5.620 5.510 5.580 2,989 +0.00(+0.00%)
May 27, 2014 5.580 5.580 5.550 5.580 7,445 +0.10(+1.82%)
May 23, 2014 5.480 5.480 5.480 0 -0.05(-0.90%)
May 22, 2014 5.530 5.530 5.530 5.530 556 +0.05(+0.91%)
May 21, 2014 5.450 5.480 5.440 5.480 17,634 +0.05(+0.92%)
May 20, 2014 5.480 5.480 5.420 5.430 15,089 +0.03(+0.56%)
May 19, 2014 5.420 5.420 5.390 5.400 4,658 -0.04(-0.74%)
May 16, 2014 5.390 5.440 5.390 5.440 12,901 +0.05(+0.93%)
May 15, 2014 5.390 5.430 5.390 5.390 42,696 -0.01(-0.19%)
May 14, 2014 5.410 5.410 5.390 5.400 1,570 +0.05(+0.93%)
May 13, 2014 5.460 5.460 5.350 5.350 11,220 -0.02(-0.37%)
May 12, 2014 5.460 5.460 5.346 5.370 6,471 -0.20(-3.59%)
May 09, 2014 5.535 5.570 5.535 5.570 19,704 +0.02(+0.27%)
May 08, 2014 5.540 5.590 5.520 5.555 15,941 -0.04(-0.63%)
May 07, 2014 5.640 5.640 5.580 5.590 14,186 -0.03(-0.53%)
May 06, 2014 5.620 5.620 5.620 5.620 285 +0.00(+0.00%)
May 05, 2014 5.610 5.620 5.600 5.620 16,382 +0.01(+0.18%)
May 02, 2014 5.570 5.610 5.570 5.610 12,920 +0.00(+0.00%)
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