ASAHI KASEI $13.84

up +0.24


19/6/2013 11:19 AM  |  OTC : AHKSY  |  Industries : Manufacturing / Other Chemical Product and Preparation Manufacturing
Type:

AHKSY historical data

Date Open High Low Close Volume
6/18/2013 13.60 13.67 13.56 13.60 324
6/17/2013 13.46 13.60 13.41 13.48 151
6/14/2013 13.04 13.15 13.01 13.02 31
6/13/2013 13.25 13.41 13.22 13.39 107
6/12/2013 13.44 13.44 13.25 13.31 97
6/11/2013 13.27 13.39 13.20 13.27 193
6/10/2013 13.57 13.57 13.38 13.44 109
6/7/2013 13.35 13.48 13.22 13.42 360
6/6/2013 13.00 13.12 12.83 13.12 176
6/5/2013 13.31 13.31 13.17 13.18 103
6/4/2013 13.36 13.44 13.28 13.41 200
6/3/2013 13.54 13.69 13.50 13.69 626
5/31/2013 13.40 13.54 13.40 13.48 190
5/30/2013 13.59 13.59 13.36 13.36 178
5/29/2013 13.57 13.60 13.37 13.60 1007
5/28/2013 13.68 13.77 13.59 13.69 223
5/24/2013 13.55 13.55 13.37 13.51 163
5/23/2013 13.46 13.74 13.46 13.74 106
5/22/2013 14.55 14.65 14.30 14.34 122
5/21/2013 14.45 14.50 14.40 14.48 103
5/20/2013 14.13 14.13 14.03 14.05 274
5/17/2013 14.15 14.22 14.14 14.18 96
5/16/2013 14.23 14.30 14.20 14.21 92
5/15/2013 14.02 14.11 14.02 14.11 121
5/14/2013 14.01 14.08 14.01 14.05 168
5/13/2013 13.86 13.95 13.86 13.90 230
5/10/2013 13.70 13.71 13.63 13.71 179
5/9/2013 13.24 13.37 13.24 13.37 108
5/8/2013 13.59 13.65 13.59 13.65 102
5/7/2013 13.86 13.86 13.81 13.83 84
5/6/2013 13.77 13.84 13.71 13.80 105
5/3/2013 13.75 13.85 13.75 13.83 107
5/2/2013 13.54 13.72 13.54 13.70 108
5/1/2013 13.60 13.62 13.44 13.47 182
4/30/2013 13.24 13.36 13.24 13.33 178
4/29/2013 13.31 13.37 13.31 13.35 170
4/26/2013 13.44 13.44 13.25 13.28 218
4/25/2013 13.34 13.37 13.28 13.34 194
4/24/2013 13.55 13.55 13.42 13.48 722
4/23/2013 12.94 13.11 12.94 13.11 507
4/22/2013 13.05 13.14 13.03 13.12 120
4/19/2013 13.11 13.20 13.10 13.16 197
4/18/2013 13.23 13.23 13.13 13.16 180
4/17/2013 13.43 13.54 13.35 13.41 108
4/16/2013 13.30 13.36 13.29 13.33 80
4/15/2013 13.14 13.21 13.08 13.08 43
4/12/2013 13.29 13.34 13.24 13.34 118
4/11/2013 13.24 13.38 13.24 13.30 353
4/10/2013 13.00 13.14 13.00 13.13 226
4/9/2013 12.94 13.00 12.93 12.97 168
4/8/2013 13.07 13.21 13.07 13.21 156
4/5/2013 12.99 13.21 12.99 13.19 162
4/4/2013 13.26 13.30 13.16 13.29 218
4/3/2013 12.71 12.71 12.51 12.52 251
4/2/2013 12.74 12.81 12.73 12.78 95
4/1/2013 13.02 13.03 12.89 12.93 180
3/28/2013 13.45 13.47 13.40 13.47 71
3/27/2013 13.24 13.33 13.24 13.33 65
3/26/2013 13.57 13.57 13.29 13.38 272
3/25/2013 13.30 13.30 13.22 13.25 100
3/22/2013 13.47 13.52 13.47 13.51 173
3/21/2013 13.41 13.54 13.41 13.46 311
3/20/2013 13.39 13.49 13.39 13.45 127
3/19/2013 13.47 13.47 13.30 13.36 130
3/18/2013 13.08 13.30 13.08 13.24 100
3/15/2013 12.90 13.02 12.90 13.02 94
3/14/2013 12.63 12.69 12.62 12.67 51
3/13/2013 12.42 12.50 12.41 12.49 91
3/12/2013 12.64 12.64 12.54 12.59 146
3/11/2013 12.58 12.61 12.56 12.60 197
3/8/2013 12.71 12.74 12.55 12.72 338
3/7/2013 12.78 12.81 12.71 12.73 129
3/6/2013 12.54 12.61 12.46 12.55 338
3/5/2013 12.32 12.36 12.30 12.36 232
3/4/2013 12.23 12.26 12.22 12.25 43
3/1/2013 12.23 12.30 12.19 12.29 167
2/28/2013 11.82 11.86 11.78 11.83 192
2/27/2013 11.98 12.06 11.98 12.05 280
2/26/2013 12.02 12.02 11.89 11.95 138
2/25/2013 12.11 12.11 11.98 12.03 151
2/22/2013 11.98 12.06 11.98 12.06 259
2/21/2013 11.93 11.96 11.84 11.96 355
2/20/2013 12.04 12.07 11.98 12.02 96
2/19/2013 11.76 11.86 11.76 11.86 247
2/15/2013 11.61 11.62 11.54 11.59 86
2/14/2013 11.46 11.50 11.45 11.50 92
2/13/2013 11.62 11.65 11.62 11.62 144
2/12/2013 11.54 11.66 11.54 11.65 121
2/11/2013 11.84 11.86 11.76 11.80 523
2/8/2013 11.65 11.69 11.65 11.69 113
2/7/2013 11.50 11.54 11.44 11.50 459
2/6/2013 11.36 11.47 11.36 11.47 263
2/5/2013 11.36 11.40 11.34 11.39 211
2/4/2013 11.67 11.67 11.50 11.53 60
2/1/2013 11.59 11.61 11.53 11.59 130
1/31/2013 11.46 11.73 11.46 11.68 567
1/30/2013 11.71 11.71 11.59 11.63 136
1/29/2013 11.56 11.59 11.54 11.58 93
1/28/2013 11.65 11.65 11.52 11.58 549
1/25/2013 11.73 11.73 11.65 11.70 226
Marketplace
Trading Center