Asahi Glass Co Ltd Ord American Depositary Shares (OP: ASGLY)
5.410 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 5.690 5.690 5.690 1 -0.05(-0.87%)
Jul 31, 2014 5.740 5.740 5.740 5.740 8,476 -0.17(-2.88%)
Jul 30, 2014 5.906 5.950 5.906 5.910 1,112 -0.11(-1.83%)
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%)
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