Asahi Glass Co Ltd Ord American Depositary Shares (OP: ASGLY)
5.290 USD  -0.060 (-1.12%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 01, 2014 5.270 5.290 5.270 5.290 1,620 -0.06(-1.12%)
Sep 30, 2014 5.380 5.380 5.350 5.350 3,314 -0.10(-1.74%)
Sep 29, 2014 5.445 5.445 5.445 5.445 431 -0.01(-0.18%)
Sep 26, 2014 5.455 5.455 5.455 5.455 194 +0.01(+0.28%)
Sep 25, 2014 5.440 5.445 5.440 5.440 3,137 +0.05(+0.83%)
Sep 24, 2014 5.395 5.395 5.395 5.395 189 +0.00(+0.09%)
Sep 23, 2014 5.415 5.415 5.390 5.390 4,711 -0.01(-0.19%)
Sep 22, 2014 5.410 5.410 5.400 5.400 4,933 -0.00(-0.09%)
Sep 19, 2014 5.400 5.405 5.390 5.405 3,148 +0.03(+0.46%)
Sep 18, 2014 5.360 5.380 5.360 5.380 777 +0.08(+1.41%)
Sep 17, 2014 5.300 5.310 5.300 5.305 1,759 -0.06(-1.03%)
Sep 16, 2014 5.350 5.390 5.350 5.360 1,540 +0.02(+0.37%)
Sep 15, 2014 5.340 5.340 5.330 5.340 2,768 -0.01(-0.19%)
Sep 12, 2014 5.350 5.350 5.350 5.350 1,120 +0.01(+0.19%)
Sep 11, 2014 5.350 5.350 5.330 5.340 22,901 +0.00(+0.00%)
Sep 10, 2014 5.340 5.370 5.330 5.340 22,771 +0.00(+0.09%)
Sep 09, 2014 5.333 5.335 5.320 5.335 564 -0.08(-1.39%)
Sep 05, 2014 5.410 5.410 5.410 83 -0.01(-0.18%)
Sep 04, 2014 5.438 5.450 5.420 5.420 1,613 +0.00(+0.00%)
Sep 03, 2014 5.440 5.440 5.420 870 -0.02(-0.37%)
Sep 02, 2014 5.450 5.450 5.430 5.440 16,951 +0.07(+1.30%)
Aug 29, 2014 5.370 5.370 5.370 0 -0.02(-0.37%)
Aug 28, 2014 5.390 5.390 5.390 5.390 3,297 -0.00(-0.09%)
Aug 27, 2014 5.395 5.395 5.395 5.395 872 -0.02(-0.28%)
Aug 26, 2014 5.425 5.425 5.410 5.410 879 -0.05(-0.92%)
Aug 25, 2014 5.450 5.460 5.450 5.460 651 -0.00(-0.09%)
Aug 22, 2014 5.465 5.474 5.465 993 -0.01(-0.16%)
Aug 21, 2014 5.457 5.474 5.457 5.474 1,325 -0.02(-0.29%)
Aug 20, 2014 5.490 5.490 5.490 5.490 256 -0.07(-1.35%)
Aug 19, 2014 5.550 5.565 5.550 5.565 2,413 -0.01(-0.09%)
Aug 18, 2014 5.570 5.570 5.570 5.570 2,048 +0.03(+0.54%)
Aug 14, 2014 5.540 5.540 5.540 32 +0.01(+0.27%)
Aug 13, 2014 5.540 5.540 5.521 5.525 3,156 +0.06(+1.01%)
Aug 12, 2014 5.475 5.475 5.450 5.470 786 +0.02(+0.37%)
Aug 11, 2014 5.480 5.480 5.450 5.450 6,231 +0.03(+0.55%)
Aug 08, 2014 5.420 5.420 5.402 5.420 13,550 -0.08(-1.45%)
Aug 07, 2014 5.485 5.500 5.480 5.500 7,275 +0.03(+0.55%)
Aug 06, 2014 5.480 5.480 5.450 5.470 1,900 -0.11(-1.97%)
Aug 05, 2014 5.560 5.580 5.517 5.580 5,508 -0.11(-1.93%)
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