Asahi Kasei (ASAA)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.024 | -0.409696142028 | 5.858 | 6.01 | 5.8 | 731 | 5.80796168 | DE |
| 4 | -0.024 | -0.409696142028 | 5.858 | 6.226 | 5.8 | 606 | 5.94430185 | DE |
| 12 | -0.864 | -12.8993729471 | 6.698 | 6.942 | 5.8 | 553 | 6.4090993 | DE |
| 26 | -0.936 | -13.8257016248 | 6.77 | 7.202 | 5.8 | 569 | 6.5791993 | DE |
| 52 | -0.146 | -2.44147157191 | 5.98 | 7.202 | 5.68 | 788 | 6.43840438 | DE |
| 156 | -0.146 | -2.44147157191 | 5.98 | 7.202 | 5.68 | 788 | 6.43840438 | DE |
| 260 | -0.146 | -2.44147157191 | 5.98 | 7.202 | 5.68 | 788 | 6.43840438 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 6.178 | 6.178 | 6.178 | 50 |
| 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 |
| 1711488360 | 6.908 | 0 | 0.00 | 6.908 | 6.908 | 6.908 | 0 |
| 1711401960 | 6.908 | -0.01 | -0.14 | 6.908 | 6.908 | 6.908 | 10 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
