Asahi Kaisai Corp (PK) (AHKSF)
USOTC
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.25 | -3.7037037037 | 6.75 | 6.75 | 6.48 | 406 | 6.53078818 | CS |
| 12 | -0.55 | -7.80141843972 | 7.05 | 7.05 | 6.48 | 910 | 6.8139367 | CS |
| 26 | -0.46 | -6.6091954023 | 6.96 | 7.6 | 6.43 | 1287 | 6.67601551 | CS |
| 52 | -0.41 | -5.93342981187 | 6.91 | 7.61 | 6.04 | 2289 | 6.54630106 | CS |
| 156 | -3.5 | -35 | 10 | 10.2 | 6 | 18374 | 7.15479408 | CS |
| 260 | -3.35 | -34.0101522843 | 9.85 | 12.7 | 5 | 14822 | 8.27172792 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738967220 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1738880820 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1738794420 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1738708020 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1738621620 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1738362420 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1738276020 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1738189620 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1738103220 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1738016820 | 6.5 | -0.25 | -3.70 | 6.48 | 6.5 | 6.48 | 712 |
| 1737757620 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1737671220 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1737584820 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1737498420 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1737152820 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1737066420 | 6.75 | -0.16 | -2.32 | 6.75 | 6.75 | 6.75 | 100 |
| 1736979600 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
| 1736893200 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
| 1736806800 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
| 1736547600 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
| 1736374800 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
| 1736288400 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
| 1736202000 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
| 1735942800 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
| 1735856400 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
| 1735683600 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
| 1735597200 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
| 1735338000 | 6.91 | 0.08 | 1.10 | 6.91 | 6.91 | 6.91 | 500 |
| 1735251000 | 6.835 | 0 | 0.00 | 6.835 | 6.835 | 6.835 | 0 |
| 1735078200 | 6.835 | 0.05 | 0.74 | 6.835 | 6.835 | 6.835 | 1333 |
| 1734992400 | 6.785 | 0.04 | 0.67 | 6.785 | 6.785 | 6.785 | 2424 |
| 1734733200 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 0 |
| 1734646800 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 0 |
| 1734560400 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 0 |
| 1734474000 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 0 |
| 1734387600 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 0 |
| 1734128400 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 0 |
| 1734042000 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 0 |
| 1733955600 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 0 |
| 1733869200 | 6.74 | -0.31 | -4.40 | 6.74 | 6.74 | 6.74 | 266 |
| 1733782980 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1733523780 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1733437380 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1733350980 | 7.05 | -0.08 | -1.05 | 7.05 | 7.05 | 7.05 | 1032 |
| 1733264880 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 0 |
| 1733178480 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 0 |
| 1732919280 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 0 |
| 1732746480 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 0 |
| 1732660080 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 0 |
| 1732573680 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 0 |
| 1732314480 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 0 |
| 1732228080 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 0 |
| 1732141680 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 0 |
| 1732055280 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 0 |
| 1731968880 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 0 |
| 1731709680 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 0 |
| 1731623280 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 0 |
| 1731536880 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 0 |
| 1731450480 | 7.125 | 0.58 | 8.78 | 7.125 | 7.125 | 7.125 | 1000 |
| 1731335400 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1731076200 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
