Canada markets closed

Asahi Kasei Corporation (AHKSY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
14.00-0.03 (-0.21%)
At close: 03:59PM EDT
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 202414.0414.0413.9914.0014.0012,900
Oct 17, 202414.5214.5214.0314.0314.0339,700
Oct 16, 202414.0814.1014.0514.0814.0817,000
Oct 15, 202414.2214.2214.0814.0814.0810,800
Oct 14, 202414.5814.5814.4714.5114.5129,300
Oct 11, 202414.5314.5914.5114.5814.587,400
Oct 10, 202415.4515.4514.6214.6814.6885,600
Oct 09, 202414.4114.5114.4114.5114.5149,300
Oct 08, 202414.5414.5514.5114.5514.5516,400
Oct 07, 202414.0514.5314.0514.5014.5050,700
Oct 04, 202414.5414.6014.5214.5914.599,900
Oct 03, 202414.5314.5314.4914.4914.4916,400
Oct 02, 202414.5914.6314.5814.6114.6133,700
Oct 01, 202414.8515.8014.6514.7714.7717,900
Sept 30, 202415.1115.1315.0115.0115.016,500
Sept 27, 202415.4315.4315.1615.3415.3410,100
Sept 26, 202414.8515.3814.8515.3715.3710,300
Sept 25, 202415.0215.2514.9714.9714.978,300
Sept 24, 202414.8814.9814.8714.9814.9838,100
Sept 23, 202414.9014.9714.8514.9314.936,100
Sept 20, 202414.8214.8914.7714.8914.898,900
Sept 19, 202414.7114.8114.7114.8114.8121,600
Sept 18, 202414.0414.6614.0414.5314.5311,500
Sept 17, 202414.6514.6514.5014.5514.555,400
Sept 16, 202413.8814.5413.8814.4914.498,900
Sept 13, 202414.4414.5014.4014.4414.4417,100
Sept 12, 202414.5314.8214.4914.5914.5914,700
Sept 11, 202414.2014.5813.7214.2614.26120,300
Sept 10, 202414.9214.9214.2714.3914.3943,800
Sept 09, 202414.4614.5314.4514.4814.4818,200
Sept 06, 202414.6314.6314.1514.2514.2511,000
Sept 05, 202414.9914.9914.4714.5314.5333,800
Sept 04, 202413.5714.2213.5714.1414.1410,600
Sept 03, 202414.1814.1814.0814.1614.1618,000
Aug 30, 202413.6714.2013.6714.1414.149,400
Aug 29, 202414.1814.2614.1214.1514.1525,700
Aug 28, 202414.2514.2614.1314.1814.187,000
Aug 27, 202414.3614.4014.3314.3914.394,600
Aug 26, 202414.9314.9314.2414.2614.2613,300
Aug 23, 202414.7014.7013.6014.0014.0011,900
Aug 22, 202413.9913.9913.8413.8813.889,700
Aug 21, 202413.8813.9913.8813.9513.9530,200
Aug 20, 202413.8013.8513.7713.8213.8270,000
Aug 19, 202413.7713.8413.7613.8213.8220,800
Aug 16, 202413.6413.6713.6213.6613.6621,200
Aug 15, 202413.4813.5713.4813.5613.5637,900
Aug 14, 202412.9213.3812.9213.3813.3818,900
Aug 13, 202413.8113.8112.8013.4113.4195,500
Aug 12, 202412.8213.0212.8212.9612.9663,800
Aug 09, 202412.8712.9512.8712.9512.9595,400
Aug 08, 202413.0913.2013.0913.1713.17198,800
Aug 07, 202412.9613.0012.7912.7912.79243,500
Aug 06, 202413.0613.1312.9713.0913.09128,800
Aug 05, 202412.2213.4512.2213.3313.3341,300
Aug 02, 202413.3113.3813.1413.1613.1635,400
Aug 01, 202413.5013.5813.4013.4713.4730,900
Jul 31, 202414.2014.4814.2014.3914.3912,200
Jul 30, 202413.7013.7613.6613.7513.7543,300
Jul 29, 202413.4013.7613.4013.7413.7466,600
Jul 26, 202413.4613.5913.4613.5913.5949,800
Jul 25, 202413.4013.4713.4013.4113.4128,100
Jul 24, 202413.2513.4513.2513.2613.2666,200
Jul 23, 202412.8513.2812.8513.2613.2620,900
Jul 22, 202413.2713.2812.9113.2213.22111,500
Jul 19, 202413.2713.3613.2713.3313.33106,000
Jul 18, 202413.5313.6113.2213.2713.27547,400
Jul 17, 202413.4813.5113.4413.5113.5139,800
Jul 16, 202412.6713.2312.6713.2013.2051,000
Jul 15, 202413.3213.3613.2313.3013.3021,600
Jul 12, 202413.1813.3312.9113.3013.30515,200
Jul 11, 202412.7913.4012.7913.1913.19484,000
Jul 10, 202412.8713.0912.8713.0813.08427,500
Jul 09, 202412.9112.9112.4812.8712.87185,000
Jul 08, 202412.6412.9012.5912.8812.88126,800
Jul 05, 202412.6812.7012.4512.5512.5542,900
Jul 03, 202412.1412.6412.1412.6412.6413,600
Jul 02, 202412.6112.6812.6112.6812.68100,700
Jul 01, 202413.0713.0712.6112.6212.6261,400
Jun 28, 202413.2013.2012.6112.8312.8365,300
Jun 27, 202412.8112.8612.8012.8312.8338,600
Jun 26, 202413.1213.1212.6312.6612.6671,900
Jun 25, 202412.5112.9012.5112.8812.88163,400
Jun 24, 202412.4812.7612.3312.7112.71135,800
Jun 21, 202412.3912.4712.2412.4312.4378,400
Jun 20, 202412.3012.3612.2412.2812.2844,900
Jun 18, 202412.7212.8712.5712.6212.62118,700
Jun 17, 202412.5912.7112.5912.6812.6894,300
Jun 14, 202412.6112.7212.5512.7212.7252,000
Jun 13, 202412.3712.7312.3712.5412.5436,700
Jun 12, 202413.1213.1412.7613.0313.0335,600
Jun 11, 202412.8813.0012.7412.8712.8776,800
Jun 10, 202412.9913.3712.9913.0913.0958,500
Jun 07, 202413.0513.1113.0313.1113.1190,900
Jun 06, 202412.5713.0112.5713.0013.0042,300
Jun 05, 202412.8413.0312.7013.0213.0235,200
Jun 04, 202412.8013.2612.8013.2213.2256,200
Jun 03, 202412.7513.2012.7513.1313.1374,200
May 31, 202413.2113.3012.9613.0213.0279,800
May 30, 202412.8412.9012.8212.8812.88110,900
May 29, 202413.0813.4012.7612.9112.9165,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...