Asahi Group Holdings Ltd (ABW.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
| Jun 24, 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
| Jun 21, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
| Jun 20, 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
| Jun 19, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
| Jun 18, 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
| Jun 17, 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
| Jun 14, 2024 | 32.53 | 33.05 | 32.53 | 33.05 | 33.05 | 2 |
| Jun 13, 2024 | 32.76 | 32.96 | 32.76 | 32.96 | 32.96 | - |
| Jun 12, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
| Jun 11, 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
| Jun 10, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| Jun 07, 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
| Jun 06, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
| Jun 05, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
| Jun 04, 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
| Jun 03, 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
| May 31, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
| May 30, 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
| May 29, 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
| May 28, 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
| May 27, 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
| May 24, 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
| May 23, 2024 | 34.22 | 34.36 | 34.22 | 34.36 | 34.36 | - |
| May 22, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
| May 21, 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
| May 20, 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
| May 17, 2024 | 34.70 | 34.82 | 34.70 | 34.82 | 34.82 | 55 |
| May 16, 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
| May 15, 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
| May 14, 2024 | 32.50 | 32.50 | 32.49 | 32.49 | 32.49 | - |
| May 13, 2024 | 32.16 | 32.16 | 32.11 | 32.11 | 32.11 | - |
| May 10, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
| May 09, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
| May 08, 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
| May 07, 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
| May 06, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
| May 03, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
| May 02, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
| Apr 30, 2024 | 31.65 | 31.65 | 31.64 | 31.64 | 31.64 | - |
| Apr 29, 2024 | 31.98 | 32.21 | 31.98 | 32.21 | 32.21 | - |
| Apr 26, 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
| Apr 25, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
| Apr 24, 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
| Apr 23, 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
| Apr 22, 2024 | 32.88 | 33.01 | 32.88 | 33.01 | 33.01 | 300 |
| Apr 19, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| Apr 18, 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
| Apr 17, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
| Apr 16, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
| Apr 15, 2024 | 33.07 | 33.11 | 33.07 | 33.11 | 33.11 | - |
| Apr 12, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
| Apr 11, 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
| Apr 10, 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
| Apr 09, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
| Apr 08, 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
| Apr 05, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| Apr 04, 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
| Apr 03, 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
| Apr 02, 2024 | 33.63 | 33.63 | 33.41 | 33.41 | 33.41 | - |
| Mar 28, 2024 | 33.63 | 33.63 | 33.42 | 33.42 | 33.42 | - |
| Mar 27, 2024 | 33.61 | 34.22 | 33.54 | 33.54 | 33.54 | 345 |
| Mar 26, 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
| Mar 25, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
| Mar 22, 2024 | 32.74 | 32.78 | 32.74 | 32.78 | 32.78 | - |
| Mar 21, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
| Mar 20, 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
| Mar 19, 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
| Mar 18, 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
| Mar 15, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
| Mar 14, 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
| Mar 13, 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
| Mar 12, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| Mar 11, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
| Mar 08, 2024 | 31.61 | 31.85 | 31.61 | 31.85 | 31.85 | 163 |
| Mar 07, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| Mar 06, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
| Mar 05, 2024 | 31.22 | 31.31 | 31.22 | 31.31 | 31.31 | 700 |
| Mar 04, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| Mar 01, 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| Feb 29, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
| Feb 28, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| Feb 27, 2024 | 31.52 | 31.84 | 31.52 | 31.84 | 31.84 | - |
| Feb 26, 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
| Feb 23, 2024 | 32.97 | 32.97 | 32.95 | 32.95 | 32.95 | 150 |
| Feb 22, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
| Feb 21, 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
| Feb 20, 2024 | 32.66 | 33.05 | 32.66 | 33.05 | 33.05 | 400 |
| Feb 19, 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
| Feb 16, 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
| Feb 15, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
| Feb 14, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
| Feb 13, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
| Feb 12, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Feb 09, 2024 | 34.31 | 34.38 | 34.31 | 34.38 | 34.38 | 305 |
| Feb 08, 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| Feb 07, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
| Feb 06, 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
| Feb 05, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| Feb 02, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.