Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Asahi Kasei Corporation (AHKSY)

Compare
14.11
+0.03
+(0.21%)
At close: March 14 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 14, 202514.0114.1514.0114.1114.1122,800
Mar 13, 202514.1614.1914.1514.1814.1811,000
Mar 12, 202514.0014.0814.0014.0314.0377,800
Mar 11, 202513.7113.7513.6613.7013.7023,200
Mar 10, 202514.1914.2114.1314.1614.1649,100
Mar 7, 202515.1415.1414.1514.2414.2412,900
Mar 6, 202514.1214.1214.0314.0414.0416,400
Mar 5, 202513.9814.0713.9714.0314.0316,700
Mar 4, 202513.6713.7913.6413.7113.7130,100
Mar 3, 202513.6313.6713.5613.6013.6026,600
Feb 28, 202513.5413.6013.5213.6013.6036,200
Feb 27, 202513.5813.6113.5013.6013.6034,100
Feb 26, 202513.4613.5313.4613.4913.4916,800
Feb 25, 202513.5113.5113.4413.4913.4931,800
Feb 24, 202513.3613.4513.2613.4013.4033,200
Feb 21, 202513.3913.4313.3613.3913.3917,200
Feb 20, 202512.8513.3412.8513.3413.3419,500
Feb 19, 202513.2413.3213.2413.2913.2933,300
Feb 18, 202513.4513.5013.4013.4413.4429,600
Feb 14, 202513.7713.9013.6213.6613.6643,400
Feb 13, 202513.1113.5713.1113.5713.5763,700
Feb 12, 202512.8912.9512.8512.9112.91144,600
Feb 11, 202513.1013.1413.0713.1213.1246,200
Feb 10, 202512.6613.1812.6613.1113.1168,300
Feb 7, 202513.1613.1713.0813.1013.1058,800
Feb 6, 202512.8013.3412.8013.2913.2947,700
Feb 5, 202513.1013.3013.0013.2513.2547,000
Feb 4, 202513.1813.2913.1813.2313.2392,300
Feb 3, 202513.1913.2913.1813.2313.2334,200
Jan 31, 202513.6013.6113.4713.4813.4826,100
Jan 30, 202513.7213.7313.6513.7113.7127,700
Jan 29, 202513.4813.5013.4513.4613.46127,500
Jan 28, 202513.9713.9713.4313.4613.4640,100
Jan 27, 202513.5413.5713.5213.5213.5258,200
Jan 24, 202513.4213.5013.4113.4613.4639,400
Jan 23, 202513.3513.3813.1113.3313.3340,000
Jan 22, 202512.8013.8412.8013.2113.2152,100
Jan 21, 202513.2913.3513.2713.3513.35129,600
Jan 17, 202513.2313.2613.2213.2413.2437,800
Jan 16, 202513.3113.3513.3113.3413.3446,000
Jan 15, 202513.1713.5012.8413.3613.3633,100
Jan 14, 202512.9514.0012.9513.4913.49111,400
Jan 13, 202513.2313.3813.2313.3613.3654,000
Jan 10, 202513.9813.9813.3113.3513.3552,200
Jan 8, 202513.5513.6213.5413.6213.6297,700
Jan 7, 202513.1813.6913.1813.6113.6197,700
Jan 6, 202513.7613.8013.7213.7513.7597,500
Jan 3, 202513.7213.7913.6913.7913.7951,000
Jan 2, 202513.7313.8013.6813.7513.7524,700
Dec 31, 202413.4013.7813.4013.7313.7333,700
Dec 30, 202413.3113.7913.3113.7713.7758,100
Dec 27, 202413.3213.7813.3213.7613.7631,800
Dec 26, 202413.1813.6713.1813.6313.6343,500
Dec 24, 202413.4013.6213.4013.6013.6045,800
Dec 23, 202413.4613.5613.4613.5413.5481,200
Dec 20, 202414.0014.0012.9713.5013.5061,800
Dec 19, 202413.0713.6613.0713.6413.6438,800
Dec 18, 202413.7013.9713.7013.7213.7229,100
Dec 17, 202413.9314.0013.9313.9813.9837,000
Dec 16, 202413.4513.9613.4513.9313.9339,800
Dec 13, 202413.9014.0413.9014.0014.0018,900
Dec 12, 202414.2414.2614.1914.2114.2128,100
Dec 11, 202413.5414.2213.5414.1714.1720,500
Dec 10, 202413.5614.1113.5614.0514.0521,000
Dec 9, 202413.6514.2013.6514.1514.1525,700
Dec 6, 202414.0414.6214.0414.6114.6124,300
Dec 5, 202413.9714.5713.9714.5114.5120,000
Dec 4, 202413.9414.7113.9414.5314.535,700
Dec 3, 202414.3014.6414.3014.5814.5845,500
Dec 2, 202414.2014.2514.2014.2514.2522,400
Nov 29, 202413.7514.2513.7514.2114.2110,900
Nov 27, 202414.2114.2514.1014.1514.1560,700
Nov 26, 202414.2014.2614.2014.2614.2615,400
Nov 25, 202413.7814.2513.7814.2114.2133,100
Nov 22, 202413.5814.6713.5814.1014.1024,200
Nov 21, 202413.4113.9713.4113.9113.9124,000
Nov 20, 202413.8214.6513.8214.0914.0918,200
Nov 19, 202413.6214.1413.6214.0814.0893,100
Nov 18, 202414.2014.2814.1514.2714.2739,900
Nov 15, 202413.7814.2413.7814.2314.2327,200
Nov 14, 202413.8814.4213.8814.3614.3646,700
Nov 13, 202414.0214.4814.0214.3414.3441,800
Nov 12, 202414.9314.9814.5414.6514.6522,200
Nov 11, 202414.3414.9514.3414.9514.9520,500
Nov 8, 202414.3114.8814.3114.8514.8531,700
Nov 7, 202414.9714.9914.9014.9814.9833,800
Nov 6, 202414.0414.5814.0414.5814.5818,900
Nov 5, 202415.1215.3514.8914.9714.9722,500
Nov 4, 202414.5115.3814.2214.8814.8828,200
Nov 1, 202414.9614.9814.5714.8014.8022,600
Oct 31, 202413.7513.8313.6913.8313.8363,900
Oct 30, 202413.6913.6913.5913.6413.6425,700
Oct 29, 202413.3513.6613.3513.5813.5828,600
Oct 28, 202413.6513.6513.5913.5913.5950,100
Oct 25, 202414.0014.2913.7713.7913.7931,700
Oct 24, 202413.5613.6013.4913.5613.5630,900
Oct 23, 202413.3013.4713.0313.4713.4718,200
Oct 22, 202413.6413.6513.5613.5613.5650,300
Oct 21, 202413.8813.8813.7813.8113.8124,500
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 9, 202414.4114.5114.4114.5114.5149,300
Oct 8, 202414.5414.5514.5114.5514.5516,400
Oct 7, 202414.0514.5314.0514.5014.5050,700
Oct 4, 202414.5414.6014.5214.5914.599,900
Oct 3, 202414.5314.5314.4914.4914.4916,400
Oct 2, 202414.5914.6314.5814.6114.6133,700
Oct 1, 202414.8515.8014.6514.7714.7717,900
Sep 30, 202415.1115.1315.0115.0115.016,500
Sep 27, 202415.4315.4315.1615.3415.3410,100
Sep 26, 202414.8515.3814.8515.3715.3710,300
Sep 25, 202415.0215.2514.9714.9714.978,300
Sep 24, 202414.8814.9814.8714.9814.9838,100
Sep 23, 202414.9014.9714.8514.9314.936,100
Sep 20, 202414.8214.8914.7714.8914.898,900
Sep 19, 202414.7114.8114.7114.8114.8121,600
Sep 18, 202414.0414.6614.0414.5314.5311,500
Sep 17, 202414.6514.6514.5014.5514.555,400
Sep 16, 202413.8814.5413.8814.4914.498,900
Sep 13, 202414.4414.5014.4014.4414.4417,100
Sep 12, 202414.5314.8214.4914.5914.5914,700
Sep 11, 202414.2014.5813.7214.2614.26120,300
Sep 10, 202414.9214.9214.2714.3914.3943,800
Sep 9, 202414.4614.5314.4514.4814.4818,200
Sep 6, 202414.6314.6314.1514.2514.2511,000
Sep 5, 202414.9914.9914.4714.5314.5333,800
Sep 4, 202413.5714.2213.5714.1414.1410,600
Sep 3, 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 9, 202412.8712.9512.8712.9512.9595,400
Aug 8, 202413.0913.2013.0913.1713.17198,800
Aug 7, 202412.9613.0012.7912.7912.79243,500
Aug 6, 202413.0613.1312.9713.0913.09128,800
Aug 5, 202412.2213.4512.2213.3313.3341,300
Aug 2, 202413.3113.3813.1413.1613.1635,400
Aug 1, 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 9, 202412.9112.9112.4812.8712.87185,000
Jul 8, 202412.6412.9012.5912.8812.88126,800
Jul 5, 202412.6812.7012.4512.5512.5542,900
Jul 3, 202412.1412.6412.1412.6412.6413,600
Jul 2, 202412.6112.6812.6112.6812.68100,700
Jul 1, 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 7, 202413.0513.1113.0313.1113.1190,900
Jun 6, 202412.5713.0112.5713.0013.0042,300
Jun 5, 202412.8413.0312.7013.0213.0235,200
Jun 4, 202412.8013.2612.8013.2213.2256,200
Jun 3, 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
May 28, 202413.4313.7513.4213.5313.5381,700
May 24, 202413.0713.3012.9013.1913.1946,300
May 23, 202413.2213.2713.0513.1913.1973,000
May 22, 202413.5013.6613.2813.3813.38100,600
May 21, 202413.7613.7613.7013.7213.7257,900
May 20, 202413.4013.4313.3713.3913.3949,000
May 17, 202413.1213.3013.1213.2713.2754,500
May 16, 202413.2213.2413.1613.1613.1622,700
May 15, 202413.4113.5113.3813.5013.5017,400
May 14, 202413.6313.6913.6313.6913.6930,300
May 13, 202413.6013.6313.5313.5713.5732,900
May 10, 202413.3713.7813.3713.7613.7610,900
May 9, 202414.4914.8614.2614.6314.6331,400
May 8, 202413.9714.0713.7914.0714.0714,100
May 7, 202414.1114.2514.0214.2214.2222,700
May 6, 202414.2814.3914.2814.3314.3320,500
May 3, 202413.9114.3613.9114.3614.3616,600
May 2, 202414.1614.2414.1014.2014.2013,700
May 1, 202413.9214.0713.9114.0114.0113,400
Apr 30, 202414.3514.3513.8613.9013.9018,000
Apr 29, 202413.6313.9113.6313.9113.9152,100
Apr 26, 202413.5313.6513.5313.6513.6530,400
Apr 25, 202413.5813.6813.5813.6713.6725,900
Apr 24, 202413.7413.7913.7213.7313.7319,800
Apr 23, 202413.7314.2513.7314.1914.1922,400
Apr 22, 202414.4714.6414.3014.3314.3327,500
Apr 19, 202414.2014.2214.1514.2114.2115,800
Apr 18, 202414.4914.4914.2414.2414.2416,700
Apr 17, 202414.1914.2214.1214.1814.1818,200
Apr 16, 202414.3314.3314.0214.2414.2440,400
Apr 15, 202414.4614.4614.1014.3414.3423,000
Apr 12, 202414.3814.3814.1414.1414.1456,800
Apr 11, 202414.5114.8014.5114.7314.7311,300
Apr 10, 202414.6714.8114.5814.6614.6615,000
Apr 9, 202414.8815.1114.6614.7414.7423,300
Apr 8, 202414.5514.6314.5514.6114.6198,700
Apr 5, 202414.4214.4714.4014.4514.4513,600
Apr 4, 202414.6614.6614.2614.2914.2921,300
Apr 3, 202413.7514.2913.7514.2314.2314,500
Apr 2, 202414.0814.0914.0614.0914.0919,700
Apr 1, 202414.1814.2314.1714.1914.1912,400
Mar 28, 202415.0515.0514.6114.6714.679,300
Mar 27, 202414.7414.8114.7314.7614.769,700
Mar 26, 202414.5014.9414.5014.9414.9410,000
Mar 25, 202414.5914.7514.5614.7314.7313,100
Mar 22, 202415.0615.1014.9515.0515.0514,900
Mar 21, 202414.5215.0914.5215.0815.0849,000
Mar 20, 202414.8715.0914.8115.0515.0523,100
Mar 19, 202414.8114.8614.7814.8514.8525,000
Mar 18, 202415.0915.0914.9214.9614.9610,900
Mar 15, 202414.9314.9414.8814.9314.9320,300

Related Tickers

N13.BE NanoXplore Inc
1.5540
+1.83%
 
39EA.F Ganfeng Lithium Group Co., Ltd.
2.6400
+2.40%
 
688065.SS Cathay Biotech Inc.
48.99
+0.16%
 
PETKM.IS Petkim Petrokimya Holding Anonim Sirketi
18.28
+0.11%
 
DESN.SW Dottikon ES Holding AG
194.80
+1.78%
 
2350.SR Saudi Kayan Petrochemical Company
5.94
+0.17%
 
SHECY Shin-Etsu Chemical Co., Ltd.
15.06
-0.07%
 
BAS.DU Basf SE
52.75
+2.93%
 
VHI Valhi, Inc.
18.19
+4.96%
 
WLKP Westlake Chemical Partners LP
23.30
-0.55%