Asahi Kasei Historical Data - ASAA | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Asahi Kasei (ASAA)

5.926

-0.136

(-2.24%)

Closed 27 June 6:00AM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.124	2.13719407101	5.802	6.024	5.8	787	5.86304574	DE
4	0.068	1.16080573575	5.858	6.226	5.8	568	5.94680523	DE
12	-0.622	-9.49908368968	6.548	6.942	5.8	527	6.3818268	DE
26	-0.814	-12.0771513353	6.74	7.202	5.8	535	6.55775422	DE
52	-0.054	-0.903010033445	5.98	7.202	5.68	808	6.4206042	DE
156	-0.054	-0.903010033445	5.98	7.202	5.68	808	6.4206042	DE
260	-0.054	-0.903010033445	5.98	7.202	5.68	808	6.4206042	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719433560	5.946	0	0.00	5.946	5.946	5.946	0
1719347160	5.946	-0.04	-0.60	6	6	5.946	79
1719260820	5.982	0.04	0.67	6.024	6.024	5.844	637
1719001620	5.942	0.14	2.45	5.942	5.942	5.942	500
1718915160	5.8	-0.21	-3.49	5.8019999	5.8019999	5.8	1932
1718828820	6.01	0	0.00	6.01	6.01	6.01	0
1718742420	6.01	0	0.00	6.01	6.01	6.01	0
1718656020	6.01	0.15	2.52	6.01	6.01	6.01	9
1718396820	5.862	-0.15	-2.53	5.858	5.862	5.858	251
1718310420	6.014	-0.04	-0.60	5.838	6.014	5.838	1021
1718224020	6.05	0.11	1.82	6.05	6.05	6.05	147
1718137620	5.942	-0.24	-3.82	5.952	6.132	5.942	234
1718051220	6.178	0.03	0.55	5.952	6.178	5.952	51
1717792020	6.144	0.05	0.89	6.152	6.152	5.966	37
1717705620	6.09	0.2	3.43	6.09	6.09	6.09	100
1717619220	5.888	-0.08	-1.27	5.888	5.888	5.888	150
1717532820	5.964	-0.07	-1.16	5.964	5.964	5.964	70
1717446420	6.034	0.05	0.90	6.168	6.226	6.0279999	880
1717187220	5.98	0	0.00	5.98	5.98	5.98	0
1717100820	5.98	-0.32	-5.05	5.858	6.042	5.852	2996
1717014420	6.298	0	0.00	6.298	6.298	6.298	0
1716928020	6.298	0	0.00	6.298	6.298	6.298	0
1716841620	6.298	0	0.00	6.298	6.298	6.298	0
1716582420	6.298	0	0.00	6.298	6.298	6.298	0
1716496020	6.298	0.19	3.11	6.314	6.314	6.298	17
1716409560	6.108	0	0.00	6.108	6.108	6.108	0
1716323160	6.108	0	0.00	6.108	6.108	6.108	0
1716236760	6.108	-0.13	-2.08	6.108	6.108	6.108	17
1715977620	6.238	0.14	2.26	6.238	6.238	6.238	50
1715891220	6.1	-0.2	-3.17	6.014	6.1	6.014	462
1715804820	6.3	-0.09	-1.47	6.304	6.304	6.3	116
1715718360	6.394	0	0.00	6.394	6.394	6.394	0
1715631960	6.394	0.06	1.01	6.394	6.394	6.394	50
1715372820	6.33	-0.28	-4.24	6.33	6.33	6.33	95
1715286420	6.61	0.08	1.19	6.61	6.61	6.61	1
1715200020	6.532	0.07	1.08	6.454	6.532	6.454	1022
1715113620	6.462	-0.03	-0.52	6.76	6.76	6.462	1661
1715027220	6.496	-0.03	-0.49	6.496	6.496	6.496	5
1714768020	6.5279999	-0.21	-3.06	6.532	6.734	6.5279999	1092
1714681560	6.734	0.26	4.02	6.746	6.746	6.734	92
1714508820	6.474	0.1	1.51	6.474	6.474	6.474	200
1714422420	6.378	0	0.00	6.378	6.378	6.378	0
1714163220	6.378	0	0.00	6.378	6.378	6.378	0
1714076820	6.378	0	0.00	6.378	6.378	6.378	0
1713990420	6.378	-0.42	-6.12	6.358	6.378	6.3259999	1023
1713903960	6.794	0.05	0.77	6.794	6.794	6.794	50
1713817560	6.742	-0.14	-2.01	6.624	6.742	6.534	1500
1713558420	6.88	0	0.00	6.88	6.88	6.88	0
1713472020	6.88	0	0.00	6.88	6.88	6.88	0
1713385620	6.88	0	0.00	6.88	6.88	6.88	0
1713299220	6.88	-0.06	-0.84	6.88	6.88	6.88	50
1713212820	6.938	0.13	1.97	6.6	6.938	6.6	2051
1712953620	6.804	-0.14	-1.99	6.804	6.804	6.804	758
1712867220	6.942	0.02	0.32	6.942	6.942	6.942	721
1712780760	6.92	0.22	3.28	6.92	6.92	6.92	150
1712694360	6.7	-0.1	-1.47	6.7	6.7	6.7	1
1712607960	6.8	-0.04	-0.61	6.826	6.838	6.62	963
1712348820	6.842	0.14	2.09	6.766	6.842	6.766	220
1712262360	6.702	0.15	2.35	6.742	6.742	6.702	1506
1712175960	6.548	-0.07	-1.00	6.548	6.548	6.548	1
1712089560	6.614	-0.28	-4.03	6.698	6.698	6.614	906
1711661160	6.892	0.06	0.88	6.892	6.892	6.892	320
1711574820	6.832	-0.08	-1.10	6.832	6.832	6.832	500

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