Asahi Kasei Historical Data - ASAA | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Asahi Kasei (ASAA)
Asahi Kasei (ASAA) Historical

Asahi Kasei (ASAA)

6.562

-0.03

(-0.46%)

Closed February 01 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.112	1.73643410853	6.45	6.5	6.354	137	6.38813139	DE
4	-0.14	-2.08892867801	6.702	6.734	6.306	272	6.39512513	DE
12	-0.29	-4.23234092236	6.852	7.028	6.052	783	6.59626707	DE
26	0.07	1.07825015404	6.492	7.08	5.838	704	6.46975439	DE
52	-0.53	-7.47320924986	7.092	7.092	5.7	638	6.40602541	DE
156	0.582	9.73244147157	5.98	7.202	5.68	757	6.41474142	DE
260	0.582	9.73244147157	5.98	7.202	5.68	757	6.41474142	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1738358820	6.41	0	0.00	6.41	6.41	6.41	0
1738272420	6.41	0	0.00	6.41	6.41	6.41	0
1738186020	6.41	0.06	0.88	6.5	6.5	6.404	167
1738099620	6.354	-0.05	-0.72	6.45	6.45	6.354	107
1738013220	6.4	0	0.00	6.4	6.4	6.4	0
1737754020	6.4	0	0.00	6.4	6.4	6.4	0
1737667620	6.4	0	0.00	6.4	6.4	6.4	0
1737581220	6.4	0.09	1.49	6.378	6.4	6.378	1000
1737494820	6.306	0	0.00	6.306	6.306	6.306	0
1737408420	6.306	-0.14	-2.23	6.306	6.306	6.306	500
1737149220	6.45	-0.28	-4.16	6.45	6.45	6.45	3
1737062820	6.73	0	0.00	6.73	6.73	6.73	0
1736976420	6.73	0	0.00	6.73	6.73	6.73	0
1736890020	6.73	0	0.00	6.73	6.73	6.73	0
1736803620	6.73	0	0.00	6.73	6.73	6.73	0
1736544420	6.73	0	0.00	6.73	6.73	6.73	0
1736458020	6.73	0	0.00	6.73	6.73	6.73	0
1736371620	6.73	0.03	0.42	6.734	6.734	6.73	110
1736285220	6.702	0	0.03	6.702	6.702	6.702	15
1736198820	6.7	0	0.00	6.7	6.7	6.7	0
1735939620	6.7	0	0.00	6.7	6.7	6.7	0
1735853220	6.7	0.36	5.64	6.708	6.708	6.0519999	102
1735594020	6.342	-0.16	-2.43	6.4	6.4	6.248	847
1735334820	6.5	-0.13	-1.93	6.554	6.554	6.448	2927
1734989220	6.628	-0.01	-0.09	6.628	6.628	6.628	250
1734730020	6.634	0	0.00	6.634	6.634	6.634	0
1734643620	6.634	0.09	1.41	6.634	6.634	6.634	26
1734557220	6.542	-0.03	-0.46	6.542	6.542	6.542	2000
1734470820	6.572	-0.09	-1.38	6.562	6.584	6.562	1300
1734384420	6.664	0.26	4.12	6.664	6.664	6.664	4
1734125220	6.4	-0.24	-3.61	6.578	6.578	6.4	3000
1734038820	6.64	0.13	2.03	6.546	6.64	6.546	4197
1733952420	6.508	-0.24	-3.53	6.508	6.508	6.508	59
1733866020	6.746	0	0.00	6.746	6.746	6.746	0
1733779620	6.746	-0.02	-0.35	6.642	6.77	6.642	169
1733520420	6.77	-0.08	-1.17	6.768	6.77	6.768	2112
1733434020	6.85	0	0.00	6.85	6.85	6.85	0
1733347620	6.85	-0.18	-2.53	7.012	7.012	6.85	380
1733261220	7.028	0.23	3.41	6.95	7.028	6.95	792
1733174820	6.796	0.17	2.53	6.846	6.846	6.676	685
1732915620	6.628	0.03	0.39	6.628	6.628	6.628	100
1732829220	6.602	-0.04	-0.63	6.602	6.602	6.602	200
1732742820	6.644	0	0.00	6.644	6.644	6.644	0
1732656420	6.644	-0.06	-0.87	6.686	6.7	6.644	1774
1732570020	6.702	0.04	0.66	6.702	6.702	6.702	250
1732310820	6.658	0.02	0.33	6.658	6.658	6.658	10
1732224420	6.636	0	0.00	6.636	6.636	6.636	0
1732138020	6.636	0	0.00	6.636	6.636	6.636	0
1732051620	6.636	0	0.00	6.636	6.636	6.636	0
1731965220	6.636	-0.25	-3.69	6.636	6.636	6.636	100
1731705960	6.89	0.04	0.55	6.66	6.89	6.66	1099
1731619620	6.852	0	0.00	6.852	6.852	6.852	0
1731533220	6.852	0	0.00	6.852	6.852	6.852	0
1731446820	6.852	0.06	0.82	6.852	6.852	6.852	1
1731360360	6.796	0	0.00	6.796	6.796	6.796	0
1731101160	6.796	0	0.00	6.796	6.796	6.796	0
1731014760	6.796	-0.05	-0.76	6.948	6.948	6.796	20
1730928360	6.848	0.2	3.07	6.752	6.848	6.752	965
1730841960	6.644	0	0.00	6.644	6.644	6.644	0
1730755560	6.644	-0.37	-5.30	6.644	6.644	6.644	160
1730496360	7.016	0.71	11.29	7.016	7.016	7.016	3

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions