Asahi Kasei Corporation (AHKSF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 09:48AM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Apr 30, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Apr 29, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Apr 26, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1,400 |
| Apr 25, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Apr 24, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Apr 23, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Apr 22, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Apr 19, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 5,100 |
| Apr 18, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 400 |
| Apr 17, 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 100 |
| Apr 16, 2024 | 7.14 | 7.18 | 7.14 | 7.18 | 7.18 | 700 |
| Apr 15, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Apr 12, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Apr 11, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Apr 10, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Apr 09, 2024 | 7.51 | 7.61 | 7.51 | 7.55 | 7.55 | 600 |
| Apr 08, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 200 |
| Apr 05, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| Apr 04, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 100 |
| Apr 03, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 300 |
| Apr 02, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Apr 01, 2024 | 7.22 | 7.22 | 7.20 | 7.20 | 7.20 | 400 |
| Mar 28, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| Mar 28, 2024 | 0.119 Dividend | |||||
| Mar 27, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.41 | - |
| Mar 26, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.41 | - |
| Mar 25, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.41 | - |
| Mar 22, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.41 | 1,000 |
| Mar 21, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.41 | - |
| Mar 20, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.41 | - |
| Mar 19, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.41 | - |
| Mar 18, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.41 | - |
| Mar 15, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.41 | 200 |
| Mar 14, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.30 | - |
| Mar 13, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.30 | - |
| Mar 12, 2024 | 7.26 | 7.42 | 7.26 | 7.42 | 7.30 | 1,000 |
| Mar 11, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.07 | - |
| Mar 08, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.07 | - |
| Mar 07, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.07 | - |
| Mar 06, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.07 | 300 |
| Mar 05, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.33 | - |
| Mar 04, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.33 | 100 |
| Mar 01, 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 6.98 | 100 |
| Feb 29, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.74 | - |
| Feb 28, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.74 | - |
| Feb 27, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.74 | - |
| Feb 26, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.74 | - |
| Feb 23, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.74 | - |
| Feb 22, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.74 | - |
| Feb 21, 2024 | 6.88 | 6.88 | 6.85 | 6.85 | 6.74 | 31,700 |
| Feb 20, 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 6.91 | 300 |
| Feb 16, 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.44 | - |
| Feb 15, 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.44 | - |
| Feb 14, 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.44 | 300 |
| Feb 13, 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.80 | - |
| Feb 12, 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.80 | - |
| Feb 09, 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.80 | 500 |
| Feb 08, 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.34 | - |
| Feb 07, 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.34 | - |
| Feb 06, 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.34 | - |
| Feb 05, 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.34 | - |
| Feb 02, 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.34 | - |
| Feb 01, 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.34 | - |
| Jan 31, 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.34 | - |
| Jan 30, 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.34 | 200 |
| Jan 29, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.54 | - |
| Jan 26, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.54 | - |
| Jan 25, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.54 | - |
| Jan 24, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.54 | 200 |
| Jan 23, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.29 | - |
| Jan 22, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.29 | - |
| Jan 19, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.29 | - |
| Jan 18, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.29 | - |
| Jan 17, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.29 | - |
| Jan 16, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.29 | - |
| Jan 12, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.29 | 200 |
| Jan 11, 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.34 | 200 |
| Jan 10, 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.10 | 13,900 |
| Jan 09, 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.10 | 100 |
| Jan 08, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.77 | - |
| Jan 05, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.77 | - |
| Jan 04, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.77 | - |
| Jan 03, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.77 | - |
| Jan 02, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.77 | - |
| Dec 29, 2023 | 6.88 | 6.88 | 6.88 | 6.88 | 6.77 | - |
| Dec 28, 2023 | 6.88 | 6.88 | 6.88 | 6.88 | 6.77 | - |
| Dec 27, 2023 | 6.88 | 6.88 | 6.88 | 6.88 | 6.77 | - |
| Dec 26, 2023 | 6.88 | 6.88 | 6.88 | 6.88 | 6.77 | - |
| Dec 22, 2023 | 6.88 | 6.88 | 6.88 | 6.88 | 6.77 | - |
| Dec 21, 2023 | 6.88 | 6.88 | 6.88 | 6.88 | 6.77 | - |
| Dec 20, 2023 | 6.88 | 6.88 | 6.88 | 6.88 | 6.77 | - |
| Dec 19, 2023 | 6.88 | 6.88 | 6.88 | 6.88 | 6.77 | - |
| Dec 18, 2023 | 6.88 | 6.88 | 6.88 | 6.88 | 6.77 | 500 |
| Dec 15, 2023 | 7.08 | 7.08 | 7.08 | 7.08 | 6.97 | - |
| Dec 14, 2023 | 7.13 | 7.13 | 7.08 | 7.08 | 6.97 | 1,100 |
| Dec 13, 2023 | 7.04 | 7.05 | 7.04 | 7.05 | 6.93 | 2,400 |
| Dec 12, 2023 | 6.93 | 6.93 | 6.93 | 6.93 | 6.82 | 2,100 |
| Dec 11, 2023 | 6.78 | 7.13 | 6.78 | 7.13 | 7.02 | 600 |
| Dec 08, 2023 | 6.82 | 6.82 | 6.82 | 6.82 | 6.71 | - |
| *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.