Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Asahi Kasei Corporation (AHKSF)

6.12
0.00
(0.00%)
At close: May 2 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20256.126.126.126.126.12-
May 1, 20256.126.126.126.126.12-
Apr 30, 20256.126.126.126.126.12-
Apr 29, 20256.126.126.126.126.12-
Apr 28, 20256.126.126.126.126.12-
Apr 25, 20256.126.126.126.126.12-
Apr 24, 20256.126.126.126.126.12-
Apr 23, 20256.126.126.126.126.12-
Apr 22, 20256.126.126.126.126.12-
Apr 21, 20256.126.126.126.126.12-
Apr 17, 20256.126.126.126.126.12-
Apr 16, 20256.126.126.126.126.12-
Apr 15, 20256.126.126.126.126.12-
Apr 14, 20256.126.126.126.126.12-
Apr 11, 20256.126.126.126.126.12-
Apr 10, 20256.126.126.126.126.12-
Apr 9, 20256.126.126.126.126.12-
Apr 8, 20256.126.126.126.126.12100
Apr 7, 20256.846.846.846.846.84100
Apr 4, 20257.647.647.647.647.64-
Apr 3, 20257.647.647.647.647.64-
Apr 2, 20257.647.647.647.647.64-
Apr 1, 20257.647.647.647.647.64-
Mar 31, 20257.647.647.647.647.64-
Mar 28, 20257.647.647.647.647.64-
Mar 27, 20257.737.737.647.647.64400
Mar 26, 20256.756.756.756.756.75-
Mar 25, 20256.756.756.756.756.75-
Mar 24, 20256.756.756.756.756.75-
Mar 21, 20256.756.756.756.756.75-
Mar 20, 20256.756.756.756.756.75-
Mar 19, 20256.756.756.756.756.75-
Mar 18, 20256.756.756.756.756.75-
Mar 17, 20256.756.756.756.756.75-
Mar 14, 20256.756.756.756.756.75100
Mar 13, 20257.447.447.367.367.36300
Mar 12, 20257.017.017.017.017.01-
Mar 11, 20257.017.017.017.017.01-
Mar 10, 20257.017.017.017.017.01-
Mar 7, 20257.017.017.017.017.01-
Mar 6, 20257.017.017.017.017.01-
Mar 5, 20257.357.357.017.017.01400
Mar 4, 20257.057.057.057.057.05-
Mar 3, 20257.057.057.057.057.05-
Feb 28, 20257.057.057.057.057.05-
Feb 27, 20257.057.057.057.057.05-
Feb 26, 20257.057.057.057.057.05-
Feb 25, 20257.057.057.057.057.05-
Feb 24, 20257.057.057.057.057.05300
Feb 21, 20256.506.506.506.506.50-
Feb 20, 20256.506.506.506.506.50-
Feb 19, 20256.506.506.506.506.50-
Feb 18, 20256.506.506.506.506.50-
Feb 14, 20256.506.506.506.506.50400
Feb 13, 20256.506.506.506.506.50-
Feb 12, 20256.506.506.506.506.50-
Feb 11, 20256.506.506.506.506.50-
Feb 10, 20256.506.506.506.506.50-
Feb 7, 20256.506.506.506.506.50-
Feb 6, 20256.506.506.506.506.50-
Feb 5, 20256.506.506.506.506.50-
Feb 4, 20256.506.506.506.506.50-
Feb 3, 20256.506.506.506.506.50-
Jan 31, 20256.506.506.506.506.50-
Jan 30, 20256.506.506.506.506.50-
Jan 29, 20256.506.506.506.506.50-
Jan 28, 20256.506.506.506.506.50-
Jan 27, 20256.486.506.486.506.50700
Jan 24, 20256.756.756.756.756.75-
Jan 23, 20256.756.756.756.756.75-
Jan 22, 20256.756.756.756.756.75-
Jan 21, 20256.756.756.756.756.75-
Jan 17, 20256.756.756.756.756.75-
Jan 16, 20256.756.756.756.756.75100
Jan 15, 20256.916.916.916.916.91-
Jan 14, 20256.916.916.916.916.91-
Jan 13, 20256.916.916.916.916.91-
Jan 10, 20256.916.916.916.916.91-
Jan 8, 20256.916.916.916.916.91-
Jan 7, 20256.916.916.916.916.91-
Jan 6, 20256.916.916.916.916.91-
Jan 3, 20256.916.916.916.916.91-
Jan 2, 20256.916.916.916.916.91-
Dec 31, 20246.916.916.916.916.91-
Dec 30, 20246.916.916.916.916.91-
Dec 27, 20246.916.916.916.916.91500
Dec 26, 20246.846.846.846.846.84-
Dec 24, 20246.846.846.846.846.841,300
Dec 23, 20246.786.786.786.786.782,400
Dec 20, 20246.746.746.746.746.74-
Dec 19, 20246.746.746.746.746.74-
Dec 18, 20246.746.746.746.746.74-
Dec 17, 20246.746.746.746.746.74-
Dec 16, 20246.746.746.746.746.74-
Dec 13, 20246.746.746.746.746.74-
Dec 12, 20246.746.746.746.746.74-
Dec 11, 20246.746.746.746.746.74-
Dec 10, 20246.746.746.746.746.74300
Dec 9, 20247.057.057.057.057.05-
Dec 6, 20247.057.057.057.057.05-
Dec 5, 20247.057.057.057.057.05-
Dec 4, 20247.057.057.057.057.051,000
Dec 3, 20247.137.137.137.137.13-
Dec 2, 20247.137.137.137.137.13-
Nov 29, 20247.137.137.137.137.13-
Nov 27, 20247.137.137.137.137.13-
Nov 26, 20247.137.137.137.137.13-
Nov 25, 20247.137.137.137.137.13-
Nov 22, 20247.137.137.137.137.13-
Nov 21, 20247.137.137.137.137.13-
Nov 20, 20247.137.137.137.137.13-
Nov 19, 20247.137.137.137.137.13-
Nov 18, 20247.137.137.137.137.13-
Nov 15, 20247.137.137.137.137.13-
Nov 14, 20247.137.137.137.137.13-
Nov 13, 20247.137.137.137.137.13-
Nov 12, 20247.137.137.137.137.131,000
Nov 11, 20246.556.556.556.556.55-
Nov 8, 20246.556.556.556.556.55-
Nov 7, 20246.556.556.556.556.55-
Nov 6, 20246.556.556.556.556.55-
Nov 5, 20246.556.556.556.556.55-
Nov 4, 20246.556.556.556.556.55-
Nov 1, 20246.556.556.556.556.55-
Oct 31, 20246.556.556.556.556.55100
Oct 30, 20246.436.436.436.436.43-
Oct 29, 20246.436.436.436.436.43-
Oct 28, 20246.436.436.436.436.43-
Oct 25, 20246.436.436.436.436.439,000
Oct 24, 20247.607.607.607.607.60-
Oct 23, 20247.607.607.607.607.60-
Oct 22, 20247.607.607.607.607.60-
Oct 21, 20247.607.607.607.607.60-
Oct 18, 20247.607.607.607.607.60-
Oct 17, 20247.607.607.607.607.60-
Oct 16, 20247.607.607.607.607.60-
Oct 15, 20247.607.607.607.607.60-
Oct 14, 20247.607.607.607.607.60-
Oct 11, 20247.607.607.607.607.60-
Oct 10, 20247.607.607.607.607.60-
Oct 9, 20247.607.607.607.607.602,000
Oct 8, 20247.607.607.607.607.60-
Oct 7, 20247.607.607.607.607.60-
Oct 4, 20247.607.607.607.607.60-
Oct 3, 20247.607.607.607.607.60-
Oct 2, 20247.607.607.607.607.60-
Oct 1, 20247.607.607.607.607.60-
Sep 30, 20247.607.607.607.607.60-
Sep 27, 2024 0.124 Dividend
Sep 27, 20247.607.607.607.607.60-
Sep 26, 20247.607.607.607.607.48-
Sep 25, 20247.607.607.607.607.48-
Sep 24, 20247.607.607.607.607.4852,000
Sep 23, 20247.607.607.607.607.48-
Sep 20, 20247.607.607.607.607.488,900
Sep 19, 20247.607.607.607.607.48-
Sep 18, 20247.607.607.607.607.48-
Sep 17, 20247.607.607.607.607.48-
Sep 16, 20247.607.607.607.607.48-
Sep 13, 20247.607.607.607.607.48-
Sep 12, 20247.607.607.607.607.48-
Sep 11, 20247.607.607.607.607.48-
Sep 10, 20247.607.607.607.607.48-
Sep 9, 20247.607.607.607.607.48-
Sep 6, 20247.607.607.607.607.48-
Sep 5, 20247.607.607.607.607.48200
Sep 4, 20247.007.007.007.006.89-
Sep 3, 20247.007.007.007.006.89-
Aug 30, 20247.007.007.007.006.89-
Aug 29, 20247.007.007.007.006.89-
Aug 28, 20247.007.007.007.006.89-
Aug 27, 20247.007.007.007.006.89-
Aug 26, 20247.007.007.007.006.89-
Aug 23, 20247.007.007.007.006.891,000
Aug 22, 20246.486.486.486.486.37-
Aug 21, 20246.486.486.486.486.37-
Aug 20, 20246.486.486.486.486.37-
Aug 19, 20246.486.486.486.486.37-
Aug 16, 20246.526.526.486.486.371,100
Aug 15, 20246.686.686.686.686.57-
Aug 14, 20246.686.686.686.686.57200
Aug 13, 20247.057.057.057.056.93-
Aug 12, 20247.057.057.057.056.93-
Aug 9, 20247.057.057.057.056.93-
Aug 8, 20246.967.056.967.056.931,600
Aug 7, 20247.157.157.157.157.03-
Aug 6, 20247.157.157.157.157.03-
Aug 5, 20247.157.157.157.157.03-
Aug 2, 20247.157.157.157.157.03-
Aug 1, 20247.157.157.157.157.03-
Jul 31, 20247.157.157.157.157.03200
Jul 30, 20246.906.906.906.906.79-
Jul 29, 20246.906.906.906.906.79-
Jul 26, 20246.906.906.906.906.79-
Jul 25, 20246.906.906.906.906.79-
Jul 24, 20246.906.906.906.906.79-
Jul 23, 20246.906.906.906.906.79-
Jul 22, 20246.906.906.906.906.79-
Jul 19, 20246.906.906.906.906.791,600
Jul 18, 20246.906.906.906.906.79-
Jul 17, 20246.906.906.906.906.79-
Jul 16, 20246.906.906.906.906.79-
Jul 15, 20246.846.906.846.906.794,200
Jul 12, 20246.616.686.616.686.571,200
Jul 11, 20246.496.496.496.496.38100
Jul 10, 20246.566.566.566.566.45300
Jul 9, 20246.456.456.456.456.34-
Jul 8, 20246.456.456.456.456.34-
Jul 5, 20246.456.456.456.456.34-
Jul 3, 20246.456.456.456.456.34-
Jul 2, 20246.456.456.456.456.34-
Jul 1, 20246.456.456.456.456.34-
Jun 28, 20246.456.456.456.456.34-
Jun 27, 20246.456.456.456.456.34-
Jun 26, 20246.456.456.456.456.34-
Jun 25, 20246.356.456.356.456.34700
Jun 24, 20246.046.046.046.045.94-
Jun 21, 20246.206.206.046.045.94800
Jun 20, 20246.226.226.226.226.12300
Jun 18, 20246.456.456.456.456.34-
Jun 17, 20246.186.456.186.456.342,000
Jun 14, 20246.326.326.206.206.1051,300
Jun 13, 20246.426.426.426.426.32-
Jun 12, 20246.496.496.426.426.323,100
Jun 11, 20246.456.456.456.456.34100
Jun 10, 20246.606.606.606.606.49100
Jun 7, 20246.566.566.566.566.45-
Jun 6, 20246.566.566.566.566.45-
Jun 5, 20246.566.566.566.566.45-
Jun 4, 20246.566.566.566.566.45-
Jun 3, 20246.566.566.566.566.45-
May 31, 20246.566.566.566.566.45-
May 30, 20246.566.566.566.566.451,000
May 29, 20246.676.676.676.676.56100
May 28, 20246.676.676.676.676.56-
May 24, 20246.676.676.676.676.56-
May 23, 20246.676.676.676.676.56-
May 22, 20246.676.676.676.676.56-
May 21, 20246.676.676.676.676.56-
May 20, 20246.676.676.676.676.56-
May 17, 20246.676.676.676.676.56300
May 16, 20247.067.067.067.066.94600
May 15, 20247.067.067.067.066.94-
May 14, 20246.907.066.907.066.94600
May 13, 20247.157.157.157.157.03-
May 10, 20247.157.157.157.157.034,000
May 9, 20247.157.157.157.157.03-
May 8, 20247.157.157.157.157.03-
May 7, 20247.157.157.157.157.03-
May 6, 20247.157.157.157.157.03-
May 3, 20247.157.157.157.157.03-