Skip to main content

Asahi Kaisai Corp ADR (OP: AHKSY )

13.33 +0.06 (+0.45%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 13.27 13.36 13.27 13.33 106,002 +0.06(+0.45%)
Jul 18, 2024 13.61 13.61 13.22 13.27 547,392 -0.24(-1.78%)
Jul 17, 2024 13.48 13.51 13.44 13.51 39,841 +0.31(+2.35%)
Jul 16, 2024 12.67 13.23 12.67 13.20 50,990 -0.10(-0.75%)
Jul 15, 2024 13.32 13.36 13.23 13.30 21,633 +0.00(+0.00%)
Jul 12, 2024 13.18 13.33 12.91 13.30 515,225 +0.11(+0.83%)
Jul 11, 2024 13.40 13.40 12.79 13.19 484,002 +0.11(+0.84%)
Jul 10, 2024 12.87 13.09 12.87 13.08 427,625 +0.21(+1.67%)
Jul 09, 2024 12.91 12.91 12.48 12.87 185,045 -0.02(-0.12%)
Jul 08, 2024 12.64 12.90 12.59 12.88 126,794 +0.33(+2.63%)
Jul 05, 2024 12.68 12.70 12.45 12.55 42,935 -0.09(-0.71%)
Jul 03, 2024 12.14 12.64 12.14 12.64 13,589 -0.04(-0.32%)
Jul 02, 2024 12.61 12.68 12.61 12.68 100,679 +0.06(+0.48%)
Jul 01, 2024 13.07 13.07 12.61 12.62 61,376 -0.21(-1.64%)
Jun 28, 2024 13.20 13.20 12.61 12.83 65,338 +0.00(+0.00%)
Jun 27, 2024 12.81 12.86 12.80 12.83 38,574 +0.17(+1.34%)
Jun 26, 2024 12.65 13.12 12.63 12.66 71,897 -0.22(-1.71%)
Jun 25, 2024 12.51 12.90 12.51 12.88 163,441 +0.17(+1.34%)
Jun 24, 2024 12.58 12.76 12.33 12.71 135,828 +0.28(+2.25%)
Jun 21, 2024 12.39 12.47 12.24 12.43 78,360 +0.15(+1.22%)
Jun 20, 2024 12.36 12.36 12.24 12.28 44,933 -0.34(-2.67%)
Jun 18, 2024 12.72 12.87 12.57 12.62 118,734 -0.06(-0.49%)
Jun 17, 2024 12.59 12.71 12.59 12.68 94,339 -0.04(-0.31%)
Jun 14, 2024 12.63 12.72 12.55 12.72 52,027 +0.18(+1.44%)
Jun 13, 2024 12.37 12.73 12.37 12.54 36,726 -0.49(-3.76%)
Jun 12, 2024 12.76 13.14 12.76 13.03 35,626 +0.16(+1.24%)
Jun 11, 2024 12.88 13.00 12.74 12.87 76,809 -0.22(-1.70%)
Jun 10, 2024 13.18 13.37 12.99 13.09 58,525 -0.02(-0.14%)
Jun 07, 2024 13.04 13.11 13.03 13.11 90,913 +0.11(+0.86%)
Jun 06, 2024 12.57 13.01 12.57 13.00 42,328 -0.02(-0.17%)
Jun 05, 2024 12.84 13.03 12.70 13.02 35,196 -0.20(-1.51%)
Jun 04, 2024 13.00 13.26 12.80 13.22 56,186 +0.09(+0.69%)
Jun 03, 2024 13.14 13.20 12.75 13.13 74,249 +0.11(+0.84%)
May 31, 2024 13.21 13.29 12.96 13.02 79,791 +0.14(+1.09%)
May 30, 2024 12.85 12.90 12.82 12.88 110,949 -0.03(-0.23%)
May 29, 2024 13.07 13.40 12.76 12.91 65,174 -0.62(-4.58%)
May 28, 2024 13.43 13.75 13.42 13.53 81,742 +0.34(+2.58%)
May 24, 2024 13.06 13.30 12.90 13.19 46,331 +0.00(+0.00%)
May 23, 2024 13.21 13.27 13.05 13.19 73,005 -0.19(-1.42%)
May 22, 2024 13.50 13.66 13.28 13.38 100,602 -0.34(-2.48%)
May 21, 2024 13.76 13.76 13.70 13.72 57,924 +0.33(+2.43%)
May 20, 2024 13.41 13.43 13.37 13.39 48,975 +0.12(+0.93%)
May 17, 2024 13.26 13.30 13.12 13.27 54,461 +0.11(+0.84%)
May 16, 2024 13.22 13.24 13.16 13.16 22,676 -0.34(-2.55%)
May 15, 2024 13.40 13.51 13.38 13.50 17,437 -0.19(-1.36%)
May 14, 2024 13.63 13.69 13.63 13.69 30,266 +0.12(+0.88%)
May 13, 2024 13.60 13.63 13.53 13.57 32,893 -0.19(-1.38%)
May 10, 2024 13.37 13.78 13.37 13.76 10,936 -0.87(-5.95%)
May 09, 2024 14.86 14.86 14.26 14.63 31,445 +0.56(+3.98%)
May 08, 2024 13.97 14.07 13.79 14.07 14,149 -0.15(-1.05%)
May 07, 2024 14.11 14.25 14.02 14.22 22,683 -0.11(-0.77%)
May 06, 2024 14.28 14.39 14.28 14.33 20,490 -0.03(-0.21%)
May 03, 2024 14.34 14.36 13.91 14.36 16,588 +0.16(+1.13%)
May 02, 2024 14.16 14.24 14.10 14.20 13,661 +0.19(+1.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.