Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Asahi Glass Ltd A (OP: ASGLY ) 6.190 UNCHANGED Streaming Delayed Price Updated: 2:15 PM EDT, Sep 6, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Sep 06, 2024 6.195 6.195 6.190 6.190 1,001 -0.05(-0.80%) Sep 05, 2024 6.240 6.240 5.950 6.240 5,805 -0.01(-0.16%) Sep 04, 2024 6.220 6.250 6.088 6.250 9,073 +0.12(+1.96%) Sep 03, 2024 6.140 6.140 6.003 6.130 1,169 -0.13(-2.08%) Aug 30, 2024 5.980 6.260 5.980 6.260 7,903 +0.08(+1.36%) Aug 29, 2024 6.130 6.300 6.000 6.176 3,122 -0.07(-1.18%) Aug 28, 2024 6.380 6.380 6.250 6.250 7,143 -0.17(-2.65%) Aug 27, 2024 6.780 6.780 6.020 6.420 4,622 +0.13(+2.07%) Aug 26, 2024 6.080 6.481 6.080 6.290 3,824 +0.26(+4.26%) Aug 23, 2024 6.282 6.790 5.960 6.033 1,243 -0.73(-10.75%) Aug 22, 2024 6.370 6.760 6.370 6.760 834 +0.20(+3.05%) Aug 21, 2024 6.405 6.560 6.320 6.560 3,530 +0.28(+4.46%) Aug 20, 2024 6.335 6.650 6.280 6.280 3,618 -0.02(-0.32%) Aug 19, 2024 6.540 6.545 6.295 6.300 7,786 +0.32(+5.35%) Aug 16, 2024 6.305 6.305 5.980 5.980 876 -0.61(-9.26%) Aug 15, 2024 6.038 6.590 6.038 6.590 869 +0.60(+9.94%) Aug 14, 2024 6.310 6.310 5.994 5.994 1,398 -0.29(-4.55%) Aug 13, 2024 6.280 6.280 6.280 6.280 1,999 -0.02(-0.32%) Aug 12, 2024 6.200 6.300 6.186 6.300 1,492 +0.08(+1.29%) Aug 09, 2024 5.910 6.225 5.910 6.220 12,778 +0.08(+1.30%) Aug 08, 2024 6.020 6.250 6.020 6.140 2,368 +0.07(+1.15%) Aug 07, 2024 6.360 6.360 6.070 6.070 9,429 +0.02(+0.33%) Aug 06, 2024 6.020 6.450 6.020 6.050 7,098 +0.32(+5.56%) Aug 05, 2024 5.590 6.100 5.500 5.731 4,053 -0.51(-8.15%) Aug 02, 2024 6.509 6.509 6.050 6.240 1,222 -0.77(-10.98%) Jul 31, 2024 7.010 31 +0.26(+3.85%) Jul 30, 2024 6.750 6.768 6.690 6.750 1,683 +0.05(+0.75%) Jul 29, 2024 6.700 6.700 6.675 6.700 56,229 +0.06(+0.90%) Jul 26, 2024 6.640 6.640 6.640 6.640 870 +0.13(+2.06%) Jul 25, 2024 6.650 6.660 6.506 6.506 4,077 +0.02(+0.36%) Jul 24, 2024 6.482 6.482 6.482 6.482 596 -0.06(-0.88%) Jul 23, 2024 6.523 6.680 6.523 6.540 1,142 +0.04(+0.62%) Jul 22, 2024 6.528 6.591 6.500 6.500 2,217 -0.04(-0.61%) Jul 19, 2024 6.540 6.540 6.540 6.540 642 -0.07(-1.06%) Jul 18, 2024 6.670 6.670 6.610 6.610 1,441 -0.00(-0.08%) Jul 17, 2024 6.640 6.640 6.610 6.615 3,455 +0.11(+1.64%) Jul 16, 2024 6.650 6.650 6.303 6.508 2,528 -0.14(-2.14%) Jul 15, 2024 6.737 6.737 6.650 6.650 2,142 +0.00(+0.00%) Jul 12, 2024 6.630 6.650 6.600 6.650 1,045 +0.11(+1.68%) Jul 11, 2024 6.342 6.620 6.342 6.540 902 +0.21(+3.32%) Jul 10, 2024 6.490 6.500 6.330 6.330 1,768 -0.09(-1.40%) Jul 09, 2024 6.500 6.500 6.420 6.420 1,365 +0.12(+1.90%) Jul 08, 2024 6.300 6.300 6.300 6.300 736 -0.11(-1.72%) Jul 05, 2024 6.455 6.460 6.410 6.410 1,026 -0.09(-1.40%) Jul 03, 2024 6.254 6.560 6.254 6.501 1,594 +0.24(+3.85%) Jul 02, 2024 6.342 6.400 6.260 6.260 1,088 -0.13(-2.03%) 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.