Skip to main content

Asahi Kaisai Corp ADR (OP: AHKSY )

14.51 -0.02 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 13.97 14.57 13.97 14.51 20,013 -0.02(-0.14%)
Dec 04, 2024 13.94 14.71 13.94 14.53 5,728 -0.05(-0.34%)
Dec 03, 2024 14.30 14.64 14.30 14.58 45,523 +0.33(+2.32%)
Dec 02, 2024 14.21 14.25 14.20 14.25 22,402 +0.04(+0.28%)
Nov 29, 2024 13.75 14.25 13.75 14.21 10,941 +0.06(+0.42%)
Nov 27, 2024 14.21 14.25 14.10 14.15 60,687 -0.11(-0.77%)
Nov 26, 2024 14.20 14.26 14.20 14.26 15,362 +0.05(+0.38%)
Nov 25, 2024 14.25 14.25 13.78 14.21 33,091 +0.11(+0.75%)
Nov 22, 2024 14.09 14.67 13.58 14.10 24,172 +0.19(+1.37%)
Nov 21, 2024 13.41 13.97 13.41 13.91 23,977 -0.18(-1.28%)
Nov 20, 2024 13.82 14.65 13.82 14.09 18,191 +0.01(+0.07%)
Nov 19, 2024 14.08 14.14 13.62 14.08 93,089 -0.19(-1.33%)
Nov 18, 2024 14.20 14.28 14.15 14.27 39,880 +0.04(+0.27%)
Nov 15, 2024 14.15 14.24 13.78 14.23 27,228 -0.12(-0.86%)
Nov 14, 2024 14.37 14.42 13.88 14.36 46,655 +0.02(+0.11%)
Nov 13, 2024 14.02 14.48 14.02 14.34 41,835 -0.31(-2.12%)
Nov 12, 2024 14.93 14.98 14.54 14.65 22,248 -0.30(-2.01%)
Nov 11, 2024 14.89 14.95 14.34 14.95 20,540 +0.10(+0.67%)
Nov 08, 2024 14.88 14.88 14.31 14.85 31,695 -0.13(-0.88%)
Nov 07, 2024 14.97 14.99 14.90 14.98 33,831 +0.40(+2.76%)
Nov 06, 2024 14.51 14.58 14.04 14.58 18,948 -0.39(-2.60%)
Nov 05, 2024 14.89 15.35 14.89 14.97 22,485 +0.09(+0.59%)
Nov 04, 2024 14.51 15.38 14.22 14.88 28,167 +0.08(+0.54%)
Nov 01, 2024 14.98 14.98 14.57 14.80 22,597 +0.97(+7.01%)
Oct 31, 2024 13.75 13.83 13.69 13.83 63,907 +0.19(+1.39%)
Oct 30, 2024 13.69 13.69 13.59 13.64 25,736 +0.06(+0.44%)
Oct 29, 2024 13.35 13.66 13.35 13.58 28,640 -0.01(-0.07%)
Oct 28, 2024 13.65 13.65 13.59 13.59 50,130 -0.20(-1.45%)
Oct 25, 2024 14.00 14.29 13.77 13.79 31,670 +0.23(+1.70%)
Oct 24, 2024 13.57 13.60 13.49 13.56 30,884 +0.09(+0.67%)
Oct 23, 2024 13.47 13.47 13.03 13.47 18,247 -0.09(-0.66%)
Oct 22, 2024 13.64 13.65 13.56 13.56 50,336 -0.25(-1.81%)
Oct 21, 2024 13.88 13.88 13.78 13.81 24,525 -0.19(-1.36%)
Oct 18, 2024 14.04 14.04 13.99 14.00 12,855 -0.03(-0.21%)
Oct 17, 2024 14.37 14.52 14.03 14.03 39,736 -0.05(-0.36%)
Oct 16, 2024 14.07 14.10 14.05 14.08 16,976 +0.00(+0.00%)
Oct 15, 2024 14.20 14.21 14.08 14.08 10,753 -0.43(-2.98%)
Oct 14, 2024 14.58 14.58 14.47 14.51 29,299 -0.07(-0.47%)
Oct 11, 2024 14.53 14.59 14.51 14.58 7,428 -0.10(-0.68%)
Oct 10, 2024 15.45 15.45 14.62 14.68 85,571 +0.17(+1.17%)
Oct 09, 2024 14.41 14.51 14.41 14.51 49,276 -0.04(-0.27%)
Oct 08, 2024 14.54 14.55 14.51 14.55 16,364 +0.05(+0.34%)
Oct 07, 2024 14.05 14.53 14.05 14.50 50,731 -0.09(-0.62%)
Oct 04, 2024 14.55 14.60 14.52 14.59 9,928 +0.10(+0.66%)
Oct 03, 2024 14.53 14.53 14.49 14.49 16,390 -0.12(-0.79%)
Oct 02, 2024 14.59 14.63 14.58 14.61 33,721 -0.16(-1.08%)
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.