Asahi Glass Ltd A (OP: ASGLY )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	9.650	9.650	9.000	9.000	26,782	-0.10(-1.10%)
Jun 29, 2017	8.900	9.805	8.900	9.100	16,221	-0.45(-4.71%)
Jun 28, 2017	9.500	11.00	8.700	9.550	13,746	+0.77(+8.77%)
Jun 27, 2017	8.400	9.000	8.350	8.780	13,775	+0.29(+3.42%)
Jun 26, 2017	8.460	8.490	8.420	8.490	9,078	+0.04(+0.41%)
Jun 23, 2017	8.450	8.460	8.430	8.455	10,088	+0.06(+0.77%)
Jun 22, 2017	8.390	8.410	8.390	8.390	7,069	+0.01(+0.12%)
Jun 21, 2017	8.390	8.400	8.370	8.380	12,463	+0.02(+0.18%)
Jun 20, 2017	8.395	8.395	8.350	8.365	10,569	+0.02(+0.24%)
Jun 19, 2017	8.280	8.350	8.280	8.345	8,088	-0.06(-0.77%)
Jun 16, 2017	8.370	8.410	8.370	8.410	3,818	-0.02(-0.24%)
Jun 15, 2017	8.390	8.470	8.390	8.430	7,849	-0.14(-1.63%)
Jun 14, 2017	8.560	8.600	8.560	8.570	11,811	+0.08(+0.94%)
Jun 13, 2017	8.450	8.490	8.430	8.490	6,796	+0.06(+0.71%)
Jun 12, 2017	8.430	8.430	8.400	8.430	3,663	+0.12(+1.44%)
Jun 09, 2017	8.342	8.350	8.290	8.310	2,810	-0.07(-0.84%)
Jun 08, 2017	8.360	8.400	8.340	8.380	15,088	+0.10(+1.21%)
Jun 07, 2017	8.300	8.330	8.260	8.280	4,482	-0.02(-0.24%)
Jun 06, 2017	8.290	8.300	8.280	8.300	36,689	-0.01(-0.12%)
Jun 05, 2017	8.310	8.340	8.300	8.310	29,822	-0.18(-2.10%)
Jun 02, 2017	8.384	8.510	8.384	8.488	23,283	+0.27(+3.26%)
Jun 01, 2017	8.210	8.240	8.190	8.220	9,832	+0.08(+0.98%)
May 31, 2017	8.150	8.150	8.130	8.140	14,813	+0.05(+0.62%)
May 30, 2017	8.080	8.100	8.050	8.090	9,479	+0.03(+0.37%)
May 26, 2017	8.110	8.110	8.010	8.060	19,862	-0.09(-1.10%)
May 25, 2017	8.130	8.150	8.100	8.150	7,325	-0.05(-0.61%)
May 24, 2017	8.190	8.230	8.162	8.200	9,061	-0.03(-0.36%)
May 23, 2017	8.220	8.240	8.210	8.230	13,945	-0.05(-0.60%)
May 22, 2017	8.270	8.300	8.252	8.280	25,884	-0.04(-0.48%)
May 19, 2017	8.280	8.320	8.280	8.320	8,256	+0.15(+1.84%)
May 18, 2017	8.130	8.180	8.078	8.170	15,953	-0.07(-0.85%)
May 17, 2017	8.250	8.260	8.180	8.240	7,668	-0.06(-0.72%)
May 16, 2017	8.290	8.320	8.270	8.300	14,984	+0.14(+1.72%)
May 15, 2017	8.150	8.180	8.150	8.160	9,305	-0.03(-0.31%)
May 12, 2017	8.170	8.190	8.160	8.185	7,821	-0.03(-0.30%)
May 11, 2017	8.190	8.220	8.150	8.210	15,458	-0.02(-0.21%)
May 10, 2017	8.210	8.240	8.190	8.227	35,816	-0.44(-5.05%)
May 09, 2017	8.660	8.760	8.620	8.665	119,806	-0.17(-1.92%)
May 08, 2017	8.800	8.890	8.800	8.835	9,556	-0.10(-1.17%)
May 05, 2017	8.900	8.940	8.900	8.940	12,266	+0.08(+0.90%)
May 04, 2017	8.844	8.890	8.840	8.860	9,180	+0.00(+0.00%)
May 03, 2017	8.840	8.860	8.820	8.860	6,506	+0.01(+0.11%)
May 02, 2017	8.860	8.860	8.835	8.850	8,767	+0.08(+0.91%)
May 01, 2017	8.750	8.780	8.710	8.770	11,570	+0.09(+1.04%)
Apr 28, 2017	8.680	8.698	8.670	8.680	5,949	+0.05(+0.58%)
Apr 27, 2017	8.610	8.630	8.590	8.630	19,077	+0.09(+1.05%)
Apr 26, 2017	8.550	8.604	8.540	8.540	4,028	+0.08(+0.95%)
Apr 25, 2017	8.440	8.460	8.440	8.460	23,485	+0.13(+1.56%)
Apr 24, 2017	8.330	8.340	8.310	8.330	14,995	-0.04(-0.48%)
Apr 21, 2017	8.380	8.400	8.360	8.370	9,520	+0.13(+1.58%)
Apr 20, 2017	8.260	8.350	8.210	8.240	130,850	+0.16(+1.95%)
Apr 19, 2017	8.110	8.110	8.082	8.082	2,840	+0.08(+1.04%)
Apr 18, 2017	8.010	8.010	7.970	7.999	5,451	-0.03(-0.39%)
Apr 17, 2017	8.010	8.030	8.000	8.030	13,947	+0.09(+1.20%)
Apr 13, 2017	7.990	7.990	7.930	7.935	25,039	-0.12(-1.50%)
Apr 12, 2017	8.050	8.080	8.030	8.056	11,189	-0.03(-0.42%)
Apr 11, 2017	8.040	8.090	8.040	8.090	6,979	+0.06(+0.81%)
Apr 10, 2017	8.030	8.050	8.010	8.025	16,816	+0.04(+0.44%)
Apr 07, 2017	7.980	8.000	7.962	7.990	10,758	+0.09(+1.14%)
Apr 06, 2017	7.940	7.940	7.900	7.900	2,507	-0.08(-1.00%)
Apr 05, 2017	8.000	8.010	7.975	7.980	13,353	-0.04(-0.50%)
Apr 04, 2017	8.020	8.050	8.020	8.020	10,321	-0.06(-0.74%)

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.