Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Asahi Group Holdings, Ltd. (ABW.F)

Compare
11.97
+0.15
+(1.27%)
As of 11:29:33 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 6, 202511.8111.9711.8111.9711.97210
Mar 5, 202511.8911.8911.8111.8111.81150
Mar 4, 202512.0212.0212.0212.0212.02-
Mar 3, 202512.0712.0711.9811.9811.981,845
Feb 28, 202511.8811.9411.8811.9411.943
Feb 27, 202511.7611.7611.6511.6511.65500
Feb 26, 202511.5611.5611.5611.5611.56-
Feb 25, 202511.2611.2611.2611.2611.26-
Feb 24, 202511.1311.1311.1311.1311.13-
Feb 21, 202511.0311.3111.0311.3111.31666
Feb 20, 202511.3011.3011.2011.2011.20880
Feb 19, 202511.1611.3111.1611.3111.31240
Feb 18, 202511.1811.2011.1011.1011.102,500
Feb 17, 202511.3111.3111.3111.3111.31400
Feb 14, 202510.5610.6710.5510.6710.67803
Feb 13, 202510.4110.4110.4110.4110.41-
Feb 12, 202510.3110.3110.2710.2710.27150
Feb 11, 202510.4110.4110.4110.4110.41-
Feb 10, 202510.3810.3810.3810.3810.38-
Feb 7, 202510.4010.6510.4010.6510.65124
Feb 6, 202510.2510.2510.2510.2510.25-
Feb 5, 202510.2410.4010.2410.3810.38136
Feb 4, 202510.1510.2710.1510.2710.27120
Feb 3, 202510.3510.3510.3510.3510.35-
Jan 31, 202510.4010.5610.4010.5610.564
Jan 30, 202510.4810.4810.4810.4810.48-
Jan 29, 202510.3610.3610.3610.3610.36-
Jan 28, 202510.3110.4910.3110.4810.48102
Jan 27, 202510.1510.1510.1510.1510.15-
Jan 24, 202510.0510.1410.0210.1410.143
Jan 23, 20259.8410.009.8410.0010.0010
Jan 22, 20259.899.899.899.899.89-
Jan 21, 20259.8810.059.8810.0510.05304
Jan 20, 20259.829.899.829.899.892,927
Jan 17, 20259.819.949.799.929.92307
Jan 16, 20259.779.779.779.779.77-
Jan 15, 20259.769.769.769.769.76-
Jan 14, 20259.959.959.809.809.80487
Jan 13, 20259.9510.109.9510.1010.101,000
Jan 10, 20259.8010.089.8010.0810.0883
Jan 9, 20259.649.649.649.649.64-
Jan 8, 20259.589.589.589.589.58-
Jan 7, 20259.739.739.739.739.73-
Jan 6, 20259.8310.009.839.949.942,200
Jan 3, 202510.4710.4810.4710.4810.4860
Jan 2, 202510.0910.0910.0910.0910.09-
Dec 30, 20249.979.979.979.979.97-
Dec 27, 2024 0.16 Dividend
Dec 27, 202410.0510.1910.0310.1910.199
Dec 23, 202410.1510.1510.1510.15-14.85-
Dec 20, 202410.1410.3510.1410.21-14.9420
Dec 19, 202410.2310.2310.2310.23-14.97-
Dec 18, 202410.1610.1610.1610.16-14.8658
Dec 17, 202410.1410.1410.1410.14-14.84-
Dec 16, 202410.2210.2310.2210.23-14.9742
Dec 13, 202410.3210.4810.3210.48-15.336
Dec 12, 202410.2710.2710.2710.27-15.03-
Dec 11, 202410.1810.1810.1810.18-14.89-
Dec 10, 202410.0910.3010.0910.30-15.071,953
Dec 9, 202410.2110.2110.2110.21-14.94-
Dec 6, 202410.1010.2710.1010.27-15.039
Dec 5, 202410.2310.2310.2310.23-14.97-
Dec 4, 202410.2010.2010.2010.20-14.93-
Dec 3, 202410.2910.2910.2910.29-15.052,700
Dec 2, 202410.1310.2510.1310.25-15.00400
Nov 29, 202410.1910.3510.1910.35-15.146
Nov 28, 202410.1110.1110.1110.11-14.80-
Nov 27, 20249.879.879.879.87-14.44-
Nov 26, 20249.899.899.899.89-14.46-
Nov 25, 20249.859.859.859.85-14.41-
Nov 22, 20249.8410.019.8410.01-14.652
Nov 21, 20249.849.849.849.84-14.40-
Nov 20, 20249.799.959.799.95-14.55150
Nov 19, 20249.829.829.829.82-14.37-
Nov 18, 202410.3010.3010.2010.20-14.92700
Nov 15, 202410.3010.3910.3010.31-15.08109
Nov 14, 202410.4910.4910.4910.49-15.35-
Nov 13, 202410.3610.3610.3610.36-15.16-
Nov 12, 202410.6110.6110.6110.61-15.53-
Nov 11, 202410.8010.8010.8010.80-15.80-
Nov 8, 202410.7010.7010.6110.61-15.533
Nov 7, 202410.6410.6410.6410.64-15.56-
Nov 6, 202410.6911.3510.6911.35-16.603,200
Nov 5, 202410.6910.6910.6910.69-15.65-
Nov 4, 202410.8810.8810.8810.88-15.91-
Nov 1, 202410.7011.2010.7011.20-16.394
Oct 31, 202410.7810.7810.7810.78-15.77-
Oct 30, 202410.9811.3810.9010.90-15.95119
Oct 29, 202410.9710.9710.9710.97-16.05-
Oct 28, 202410.9111.2910.9111.29-16.52100
Oct 25, 202410.9011.3210.9011.32-16.57202
Oct 24, 202410.9510.9510.9510.95-16.02-
Oct 23, 202410.7210.7210.7210.72-15.68-
Oct 22, 202410.4810.4810.4810.48-15.33-
Oct 21, 202410.5910.5910.5910.59-15.49-
Oct 18, 202410.9010.9010.9010.90-15.95110
Oct 17, 202410.9010.9010.9010.90-15.95-
Oct 16, 202410.9010.9010.9010.90-15.95-
Oct 15, 202410.9710.9710.9710.97-16.04-
Oct 14, 202410.9010.9010.9010.90-15.95-
Oct 11, 202410.9011.2410.9011.23-16.43224
Oct 10, 202411.0611.0611.0611.06-16.19-
Oct 9, 202410.9910.9910.9910.99-16.08-
Oct 8, 202410.9910.9910.9910.99-16.09-
Oct 7, 202411.2011.6411.2011.64-17.03245
Oct 4, 202411.4011.6511.4011.65-17.04266
Oct 3, 202411.4011.6011.4011.60-16.9750
Oct 2, 202411.3711.3711.3711.37-16.63-
Oct 1, 202411.3111.3111.3111.31-16.55-
Sep 30, 202411.6611.6611.6611.66-17.06-
Sep 27, 2024 3:1 Stock Splits
Sep 27, 202411.7611.7611.7611.76-17.20-
Sep 26, 202411.7812.0811.5212.08-17.67384
Sep 25, 202411.6211.6211.6211.62-17.00-
Sep 24, 202411.6311.6311.6311.63-17.02-
Sep 23, 202411.4711.4711.4711.47-16.78-
Sep 20, 202411.6111.7211.5511.55-16.90603
Sep 19, 202411.5211.5211.5211.52-16.85-
Sep 18, 202411.6411.6411.6411.64-17.03-
Sep 17, 202411.5911.7511.5911.72-17.15525
Sep 16, 202411.5811.5811.5811.58-16.94-
Sep 13, 202411.5411.7211.5411.72-17.1581
Sep 12, 202411.4411.6411.4411.64-17.03345
Sep 11, 202411.5111.5111.5111.51-16.84-
Sep 10, 202411.6211.6211.6211.62-17.00-
Sep 9, 202411.6811.6811.6811.68-17.09-
Sep 6, 202411.3611.5011.3611.48-16.80171
Sep 5, 202411.3811.3811.3811.38-16.64-
Sep 4, 202411.0011.0011.0011.00-16.10-
Sep 3, 202410.9210.9210.9210.92-15.98-
Sep 2, 202411.1711.1710.9510.95-16.021,050
Aug 30, 202411.1611.3211.1611.32-16.573
Aug 29, 202411.1411.1411.1411.14-16.30-
Aug 28, 202411.1311.1311.1311.13-16.29-
Aug 27, 202411.0111.0111.0111.01-16.11-
Aug 26, 202411.1011.1011.1011.10-16.24-
Aug 23, 202411.1211.2811.1211.28-16.506
Aug 22, 202411.2211.3911.2211.39-16.67105
Aug 21, 202411.0011.0011.0011.00-16.09-
Aug 20, 202411.0011.0011.0011.00-16.09-
Aug 19, 202410.9010.9010.9010.90-15.95-
Aug 16, 202410.7810.8010.7810.80-15.813
Aug 15, 202410.6310.6310.6310.63-15.55-
Aug 14, 202410.6710.6710.6710.67-15.61-
Aug 13, 202410.6610.6610.6610.66-15.60-
Aug 12, 202410.7510.7510.7510.75-15.73-
Aug 9, 202410.7410.9010.7410.90-15.943
Aug 8, 202410.9910.9910.9910.99-16.07-
Aug 7, 202410.2310.5010.2310.50-15.37600
Aug 6, 202410.2710.2710.2710.27-15.03-
Aug 5, 20249.749.749.749.74-14.25-
Aug 2, 202410.5910.7510.5910.75-15.7212
Aug 1, 202410.9211.0210.9211.02-16.1375
Jul 31, 202411.1311.1311.1311.13-16.28-
Jul 30, 202410.9711.1110.9711.11-16.25270
Jul 29, 202411.2311.2311.2311.23-16.43-
Jul 26, 202411.3811.3811.3811.38-16.65-
Jul 25, 202411.2611.2611.2611.26-16.48-
Jul 24, 202411.1311.1311.1311.13-16.28-
Jul 23, 202411.3311.3311.3311.33-16.58-
Jul 22, 202411.3911.3911.3911.39-16.66-
Jul 19, 202411.2411.4311.2411.43-16.729
Jul 18, 202411.4111.4111.4111.41-16.69-
Jul 17, 202410.9510.9510.9510.95-16.03-
Jul 16, 202410.8210.9610.8210.96-16.0415
Jul 15, 202411.0911.0911.0911.09-16.23-
Jul 12, 202411.0411.1711.0411.17-16.353
Jul 11, 202410.9210.9210.9210.92-15.98-
Jul 10, 202410.8010.8010.8010.80-15.80-
Jul 9, 202410.6310.6310.6310.63-15.56-
Jul 8, 202410.6310.7410.6310.74-15.7230
Jul 5, 202410.6310.6310.6310.63-15.56-
Jul 4, 202410.7510.7510.7510.75-15.72-
Jul 3, 202410.7310.7310.7310.73-15.69-
Jul 2, 202410.6710.6710.6710.67-15.62-
Jul 1, 202410.6610.7710.6610.77-15.75102
Jun 28, 202410.9211.0710.9211.07-16.203
Jun 27, 2024 0.41 Dividend
Jun 27, 202411.0611.0611.0611.06-16.19-
Jun 26, 202411.2611.2611.2611.2680.09-
Jun 25, 202411.2211.2311.2211.2379.886
Jun 24, 202411.0611.0611.0611.0678.69-
Jun 21, 202411.0411.1811.0411.1879.576
Jun 20, 202411.1011.1011.1011.1078.95-
Jun 19, 202411.1811.1811.1811.1879.52-
Jun 18, 202411.2011.2011.2011.2079.71-
Jun 17, 202411.0911.0911.0111.0178.34600
Jun 14, 202410.8610.8610.8610.8677.25-
Jun 13, 202410.9310.9310.9310.9377.77-
Jun 12, 202411.3411.3411.3411.3480.66-
Jun 11, 202411.4811.4811.4811.4881.68-
Jun 10, 202411.5311.5311.5311.5382.06-
Jun 7, 202411.3811.3811.3811.3880.95-
Jun 6, 202411.3611.3611.3611.3680.83-
Jun 5, 202411.4011.4011.4011.4081.11-
Jun 4, 202411.2911.2911.2911.2980.33-
Jun 3, 202411.2511.3111.2511.3180.45600
May 31, 202411.2011.2011.2011.2079.71-
May 30, 202411.2011.2011.2011.2079.67-
May 29, 202411.0511.0511.0511.0578.65-
May 28, 202411.3711.3711.3711.3780.90-
May 27, 202411.5211.5211.5211.5281.99-
May 24, 202411.3911.3911.3911.3981.04-
May 23, 202411.4211.4211.4211.4281.28-
May 22, 202411.4511.4511.4511.4581.44-
May 21, 202411.5311.5311.5311.5382.01-
May 20, 202411.6211.6211.6211.6282.65-
May 17, 202411.5911.7511.5911.7583.63150
May 16, 202411.6411.6511.6411.6582.89102
May 15, 202411.3511.3511.3511.3580.76-
May 14, 202410.6610.6610.6610.6675.85-
May 13, 202410.7410.7410.7410.7476.42-
May 10, 202410.8110.9510.8110.9577.9112
May 9, 202410.8610.8610.8610.8677.27-
May 8, 202410.8610.8610.8610.8677.25-
May 7, 202410.8910.8910.8910.8977.51-
May 6, 202410.8010.8010.8010.8076.82-
May 3, 202410.9311.0410.9311.0478.536
May 2, 202410.7810.7810.7810.7876.72-
Apr 30, 202410.7110.8610.7110.8677.2584
Apr 29, 202410.8110.8110.8110.8176.89-
Apr 26, 202410.8110.8110.8110.8176.91-
Apr 25, 202410.7410.7410.7410.7476.42-
Apr 24, 202411.0311.0311.0311.0378.48-
Apr 23, 202411.1311.1311.1311.1379.21-
Apr 22, 202410.9910.9910.9910.9978.20-
Apr 19, 202410.6910.6910.6910.6976.06-
Apr 18, 202410.6910.6910.6910.6976.06-
Apr 17, 202410.7710.7710.7710.7776.63-
Apr 16, 202410.7310.7310.7310.7376.32-
Apr 15, 202411.0311.0311.0311.0378.48-
Apr 12, 202411.2411.2411.2411.2479.97-
Apr 11, 202411.0611.0611.0611.0678.69-
Apr 10, 202411.2111.2111.2111.2179.74-
Apr 9, 202411.2611.2611.2611.2680.09-
Apr 8, 202411.2311.2311.2311.2379.93-
Apr 5, 202411.1911.3211.1911.3280.5715
Apr 4, 202411.1411.1411.1411.1479.26-
Apr 3, 202411.2511.2511.2511.2580.02-
Apr 2, 202411.2211.2211.2211.2279.86-
Mar 28, 202411.2111.2111.2111.2179.78-
Mar 27, 202411.2511.2511.2511.2580.07-
Mar 26, 202411.0311.0311.0311.0378.48-
Mar 25, 202410.9510.9510.9510.9577.89-
Mar 22, 202411.0211.0211.0211.0278.38-
Mar 21, 202411.0211.0211.0211.0278.38-
Mar 20, 202411.0311.0311.0311.0378.48-
Mar 19, 202411.0711.0711.0711.0778.74-
Mar 18, 202411.1911.1911.1911.1979.62300
Mar 15, 202411.0111.0111.0111.0178.36-
Mar 14, 202410.9910.9910.9910.9978.17150
Mar 13, 202410.8410.8410.8410.8477.10-
Mar 12, 202410.7010.7010.7010.7076.13-
Mar 11, 202410.7510.7510.7510.7576.51-
Mar 8, 202410.5410.5410.5410.5475.02-
Mar 7, 202410.6510.6510.6510.6575.80-
Mar 6, 202410.6410.6410.6410.6475.73-