Aisin Corporation (PK) Historical Data - ASEKY | 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
USA
USOTC
Aisin Corporation (PK) (ASEKY)
Aisin Corporation (PK) (ASEKY) Historical

Aisin Corporation (PK) (ASEKY)

11.535

0.00

(0.00%)

Closed 15 March 7:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.465	-3.875	12	12	11.535	135	11.74166667	DR
4	-0.465	-3.875	12	12	11.535	135	11.74166667	DR
12	0.715	6.60813308688	10.82	12	9.7	974	10.68419193	DR
26	0.22619174	2.00013772273	11.30880826	12	9.65	811	10.60022535	DR
52	-1.49008818	-11.4401389028	13.02508818	13.56124031	9.65	1241	11.54320366	DR
156	0.65102175	5.98146867851	10.88397825	13.56124031	8.36998419	2193	10.14192732	DR
260	3.50821182	43.7062962337	8.02678818	15.41716436	6.61735215	1913	10.37056131	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741987740	11.535	0	0.00	11.535	11.535	11.535	0
1741901340	11.535	-0.47	-3.88	11.535	11.535	11.535	150
1741814940	12	0.46	3.99	12	12	12	120
1741731600	11.54	0	0.00	11.54	11.54	11.54	0
1741645200	11.54	0	0.00	11.54	11.54	11.54	0
1741386000	11.54	0	0.00	11.54	11.54	11.54	0
1741299600	11.54	0	0.00	11.54	11.54	11.54	0
1741213200	11.54	0	0.00	11.54	11.54	11.54	0
1741126800	11.54	0	0.00	11.54	11.54	11.54	0
1741040400	11.54	0	0.00	11.54	11.54	11.54	0
1740781200	11.54	0	0.00	11.54	11.54	11.54	0
1740694800	11.54	0	0.00	11.54	11.54	11.54	0
1740608400	11.54	0	0.00	11.54	11.54	11.54	0
1740522000	11.54	0	0.00	11.54	11.54	11.54	0
1740435600	11.54	0	0.00	11.54	11.54	11.54	0
1740176400	11.54	0	0.00	11.54	11.54	11.54	0
1740090000	11.54	0	0.00	11.54	11.54	11.54	0
1740003600	11.54	0	0.00	11.54	11.54	11.54	0
1739917200	11.54	0	0.00	11.54	11.54	11.54	0
1739571600	11.54	0	0.00	11.54	11.54	11.54	0
1739485200	11.54	0	0.00	11.54	11.54	11.54	0
1739398800	11.54	0	0.00	11.54	11.54	11.54	0
1739312400	11.54	0	0.00	11.54	11.54	11.54	0
1739226000	11.54	1.07	10.25	11.54	11.54	11.54	245
1738966800	10.4672	0	0.00	10.4672	10.4672	10.4672	0
1738880400	10.4672	0	0.00	10.4672	10.4672	10.4672	0
1738794000	10.4672	0.22	2.12	10.4672	10.4672	10.4672	134
1738708080	10.25	0	0.00	10.25	10.25	10.25	0
1738621680	10.25	0	0.00	10.25	10.25	10.25	0
1738362480	10.25	0	0.00	10.25	10.25	10.25	0
1738276080	10.25	-0.26	-2.43	10.25	10.25	10.25	262
1738189680	10.505	0	0.00	10.505	10.505	10.505	0
1738103280	10.505	-0.11	-1.06	10.85	10.85	10.505	948
1738016820	10.6175	0	0.00	10.6175	10.6175	10.6175	0
1737757620	10.6175	0	0.00	10.6175	10.6175	10.6175	0
1737671220	10.6175	0.12	1.12	10.6175	10.6175	10.6175	372
1737584640	10.5	0.2	1.94	10.5	10.5	10.5	341
1737498540	10.3	-0.09	-0.89	9.8	10.7	9.8	1599
1737152880	10.393	-0.3	-2.78	9.7	10.75	9.7	1877
1737066420	10.69	-0.15	-1.38	10.4945	10.69	10.4945	1364
1736979720	10.84	0.32	3.03	9.85	10.84	9.85	3509
1736893380	10.521	0.75	7.69	9.75	10.67	9.75	2949
1736806800	9.7701	-0.83	-7.83	9.7701	9.7701	9.7701	826
1736547720	10.6	-0.5	-4.50	10.6	10.63	10.6	715
1736375340	11.1	0.06	0.54	11.04	11.1	11.04	695
1736288940	11.04	-0.21	-1.87	11.02	11.04	11.02	753
1736202360	11.25	0.9	8.67	11.15	11.25	11.15	725
1735942980	10.3525	-0.62	-5.63	10.3525	10.3525	10.3525	285
1735856700	10.97	0.97	9.70	10.16	11.315	10.15	3311
1735683600	10	0	0.00	10	10	10	0
1735597200	10	0	0.00	10	10	10	0
1735338000	10	-0.88	-8.09	10	10	10	166
1735251000	10.88	0	0.00	10.88	10.88	10.88	0
1735078200	10.88	0.16	1.49	10.88	10.88	10.88	100
1734992400	10.72	-0.1	-0.92	10.2	11.02	10.2	1801
1734733200	10.82	-0.26	-2.30	10.82	10.82	10.82	136
1734615000	11.075	0	0.00	11.075	11.075	11.075	0
1734528600	11.075	0	0.00	11.075	11.075	11.075	0
1734442200	11.075	0	0.00	11.075	11.075	11.075	0
1734355800	11.075	0	0.00	11.075	11.075	11.075	0

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