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

OTC Markets OTCPK - Delayed Quote USD

Asahi Group Holdings, Ltd. (ASBRF)

Compare

11.50

0.00

(0.00%)

At close: March 4 at 3:00:00 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 5, 2025	11.50	11.50	11.50	11.50	11.50	-
Mar 4, 2025	11.50	11.50	11.50	11.50	11.50	-
Mar 3, 2025	11.50	11.50	11.50	11.50	11.50	-
Feb 28, 2025	11.50	11.50	11.50	11.50	11.50	-
Feb 27, 2025	11.50	11.50	11.50	11.50	11.50	-
Feb 26, 2025	11.50	11.50	11.50	11.50	11.50	-
Feb 25, 2025	11.50	11.50	11.50	11.50	11.50	-
Feb 24, 2025	11.50	11.50	11.50	11.50	11.50	-
Feb 21, 2025	11.50	11.50	11.50	11.50	11.50	300
Feb 20, 2025	9.59	9.59	9.59	9.59	9.59	-
Feb 19, 2025	9.59	9.59	9.59	9.59	9.59	-
Feb 18, 2025	9.59	9.59	9.59	9.59	9.59	-
Feb 14, 2025	9.59	9.59	9.59	9.59	9.59	-
Feb 13, 2025	9.59	9.59	9.59	9.59	9.59	-
Feb 12, 2025	9.59	9.59	9.59	9.59	9.59	-
Feb 11, 2025	9.59	9.59	9.59	9.59	9.59	900
Feb 10, 2025	9.84	9.84	9.84	9.84	9.84	-
Feb 7, 2025	9.84	9.84	9.84	9.84	9.84	-
Feb 6, 2025	9.84	9.84	9.84	9.84	9.84	-
Feb 5, 2025	9.84	9.84	9.84	9.84	9.84	-
Feb 4, 2025	9.84	9.84	9.84	9.84	9.84	-
Feb 3, 2025	9.84	9.84	9.84	9.84	9.84	-
Jan 31, 2025	9.84	9.84	9.84	9.84	9.84	-
Jan 30, 2025	9.84	9.84	9.84	9.84	9.84	-
Jan 29, 2025	9.90	9.90	9.84	9.84	9.84	9,800
Jan 28, 2025	11.05	11.05	11.05	11.05	11.05	-
Jan 27, 2025	11.05	11.05	11.05	11.05	11.05	-
Jan 24, 2025	11.05	11.05	11.05	11.05	11.05	-
Jan 23, 2025	11.05	11.05	11.05	11.05	11.05	-
Jan 22, 2025	11.05	11.05	11.05	11.05	11.05	-
Jan 21, 2025	11.41	11.41	11.05	11.05	11.05	800
Jan 17, 2025	11.24	11.24	10.95	10.95	10.95	3,700
Jan 16, 2025	11.19	11.19	11.19	11.19	11.19	200
Jan 15, 2025	10.40	10.40	10.40	10.40	10.40	-
Jan 14, 2025	10.40	10.40	10.40	10.40	10.40	-
Jan 13, 2025	10.40	10.40	10.40	10.40	10.40	-
Jan 10, 2025	10.40	10.40	10.40	10.40	10.40	3,000
Jan 8, 2025	9.84	9.84	9.84	9.84	9.84	-
Jan 7, 2025	9.84	9.84	9.84	9.84	9.84	-
Jan 6, 2025	9.84	9.84	9.84	9.84	9.84	-
Jan 3, 2025	9.84	9.84	9.84	9.84	9.84	-
Jan 2, 2025	9.84	9.84	9.84	9.84	9.84	-
Dec 31, 2024	9.84	9.84	9.84	9.84	9.84	200
Dec 30, 2024	11.99	11.99	11.99	11.99	11.99	-
Dec 27, 2024	11.99	11.99	11.99	11.99	11.99	200
Dec 26, 2024	10.40	10.40	10.40	10.40	10.40	-
Dec 24, 2024	10.40	10.40	10.40	10.40	10.40	-
Dec 23, 2024	10.40	10.40	10.40	10.40	10.40	-
Dec 20, 2024	10.40	10.40	10.40	10.40	10.40	-
Dec 19, 2024	10.16	10.40	10.16	10.40	10.40	700
Dec 18, 2024	11.05	11.05	11.05	11.05	11.05	300
Dec 17, 2024	10.42	10.42	10.42	10.42	10.42	-
Dec 16, 2024	10.42	10.42	10.42	10.42	10.42	3,800
Dec 13, 2024	10.16	10.16	10.16	10.16	10.16	-
Dec 12, 2024	10.16	10.16	10.16	10.16	10.16	2,500
Dec 11, 2024	10.66	10.66	10.66	10.66	10.66	-
Dec 10, 2024	10.66	10.66	10.66	10.66	10.66	500
Dec 9, 2024	10.00	10.00	10.00	10.00	10.00	-
Dec 6, 2024	10.00	10.00	10.00	10.00	10.00	-
Dec 5, 2024	10.00	10.00	10.00	10.00	10.00	-
Dec 4, 2024	10.00	10.00	10.00	10.00	10.00	-
Dec 3, 2024	10.00	10.00	10.00	10.00	10.00	-
Dec 2, 2024	10.00	10.00	10.00	10.00	10.00	-
Nov 29, 2024	10.00	10.00	10.00	10.00	10.00	-
Nov 27, 2024	10.00	10.00	10.00	10.00	10.00	-
Nov 26, 2024	10.00	10.00	10.00	10.00	10.00	100
Nov 25, 2024	10.37	10.37	10.37	10.37	10.37	200
Nov 22, 2024	10.35	10.35	10.35	10.35	10.35	-
Nov 21, 2024	10.35	10.35	10.35	10.35	10.35	-
Nov 20, 2024	10.35	10.35	10.35	10.35	10.35	-
Nov 19, 2024	10.35	10.35	10.35	10.35	10.35	-
Nov 18, 2024	10.35	10.35	10.35	10.35	10.35	-
Nov 15, 2024	11.85	11.85	10.35	10.35	10.35	500
Nov 14, 2024	11.42	11.42	11.42	11.42	11.42	-
Nov 13, 2024	11.42	11.42	11.42	11.42	11.42	-
Nov 12, 2024	11.70	11.70	11.42	11.42	11.42	300
Nov 11, 2024	11.67	11.67	11.67	11.67	11.67	-
Nov 8, 2024	11.67	11.67	11.67	11.67	11.67	-
Nov 7, 2024	11.67	11.67	11.67	11.67	11.67	-
Nov 6, 2024	11.67	11.67	11.67	11.67	11.67	-
Nov 5, 2024	11.67	11.67	11.67	11.67	11.67	-
Nov 4, 2024	11.67	11.67	11.67	11.67	11.67	-
Nov 1, 2024	11.67	11.67	11.67	11.67	11.67	-
Oct 31, 2024	11.67	11.67	11.67	11.67	11.67	-
Oct 30, 2024	11.67	11.67	11.67	11.67	11.67	-
Oct 29, 2024	11.67	11.67	11.67	11.67	11.67	-
Oct 28, 2024	11.67	11.67	11.67	11.67	11.67	-
Oct 25, 2024	11.67	11.67	11.67	11.67	11.67	-
Oct 24, 2024	11.67	11.67	11.67	11.67	11.67	-
Oct 23, 2024	11.67	11.67	11.67	11.67	11.67	-
Oct 22, 2024	11.67	11.67	11.67	11.67	11.67	-
Oct 21, 2024	11.67	11.67	11.67	11.67	11.67	100
Oct 18, 2024	11.70	11.70	11.70	11.70	11.70	-
Oct 17, 2024	11.70	11.70	11.70	11.70	11.70	-
Oct 16, 2024	11.70	11.70	11.70	11.70	11.70	40,300
Oct 15, 2024	11.67	11.67	11.42	11.42	11.42	500
Oct 14, 2024	12.01	12.01	12.01	12.01	12.01	500
Oct 11, 2024	13.02	13.02	13.02	13.02	13.02	1,000
Oct 10, 2024	13.33	13.33	13.33	13.33	13.33	100
Oct 9, 2024	13.78	13.78	13.78	13.78	13.78	300
Oct 8, 2024	12.00	12.82	12.00	12.82	12.82	800
Oct 7, 2024	12.00	12.00	12.00	12.00	12.00	200
Oct 4, 2024	14.10	14.10	14.10	14.10	14.10	40,300
Oct 3, 2024	14.10	14.10	14.10	14.10	14.10	-
Oct 2, 2024	14.10	14.10	14.10	14.10	14.10	-
Oct 1, 2024	14.10	14.10	14.10	14.10	14.10	100
Sep 30, 2024	14.10	14.10	14.10	14.10	14.10	-
Sep 27, 2024	3:1 Stock Splits
Sep 27, 2024	14.10	14.10	14.10	14.10	14.10	40,300
Sep 26, 2024	14.10	14.10	14.10	14.10	14.10	300
Sep 25, 2024	12.02	12.02	12.02	12.02	12.02	-
Sep 24, 2024	12.02	12.02	12.02	12.02	12.02	-
Sep 23, 2024	12.02	12.02	12.02	12.02	12.02	-
Sep 20, 2024	12.02	12.02	12.02	12.02	12.02	-
Sep 19, 2024	12.02	12.02	12.02	12.02	12.02	-
Sep 18, 2024	12.02	12.02	12.02	12.02	12.02	-
Sep 17, 2024	12.02	12.02	12.02	12.02	12.02	300
Sep 16, 2024	12.72	12.72	12.72	12.72	12.72	-
Sep 13, 2024	12.72	12.72	12.72	12.72	12.72	-
Sep 12, 2024	12.72	12.72	12.72	12.72	12.72	-
Sep 11, 2024	12.72	12.72	12.72	12.72	12.72	-
Sep 10, 2024	12.72	12.72	12.72	12.72	12.72	-
Sep 9, 2024	12.72	12.72	12.72	12.72	12.72	-
Sep 6, 2024	12.72	12.72	12.72	12.72	12.72	-
Sep 5, 2024	12.72	12.72	12.72	12.72	12.72	300
Sep 4, 2024	12.03	12.03	12.03	12.03	12.03	-
Sep 3, 2024	12.03	12.03	12.03	12.03	12.03	-
Aug 30, 2024	12.03	12.03	12.03	12.03	12.03	-
Aug 29, 2024	12.03	12.03	12.03	12.03	12.03	-
Aug 28, 2024	12.03	12.03	12.03	12.03	12.03	-
Aug 27, 2024	12.03	12.03	12.03	12.03	12.03	-
Aug 26, 2024	12.03	12.03	12.03	12.03	12.03	-
Aug 23, 2024	12.03	12.03	12.03	12.03	12.03	-
Aug 22, 2024	12.03	12.03	12.03	12.03	12.03	-
Aug 21, 2024	12.03	12.03	12.03	12.03	12.03	-
Aug 20, 2024	12.03	12.03	12.03	12.03	12.03	-
Aug 19, 2024	12.03	12.03	12.03	12.03	12.03	136,500
Aug 16, 2024	11.81	11.81	11.81	11.81	11.81	-
Aug 15, 2024	11.81	11.81	11.81	11.81	11.81	-
Aug 14, 2024	11.81	11.81	11.81	11.81	11.81	2,100
Aug 13, 2024	11.81	11.81	11.81	11.81	11.81	7,200
Aug 12, 2024	11.81	11.81	11.81	11.81	11.81	-
Aug 9, 2024	11.81	11.81	11.81	11.81	11.81	-
Aug 8, 2024	11.81	11.81	11.81	11.81	11.81	-
Aug 7, 2024	11.81	11.81	11.81	11.81	11.81	220,500
Aug 6, 2024	11.81	11.81	11.81	11.81	11.81	-
Aug 5, 2024	11.81	11.81	11.81	11.81	11.81	-
Aug 2, 2024	11.81	11.81	11.81	11.81	11.81	-
Aug 1, 2024	11.81	11.81	11.81	11.81	11.81	132,000
Jul 31, 2024	11.81	11.81	11.81	11.81	11.81	214,800
Jul 30, 2024	11.81	11.81	11.81	11.81	11.81	-
Jul 29, 2024	11.81	11.81	11.81	11.81	11.81	-
Jul 26, 2024	11.81	11.81	11.81	11.81	11.81	-
Jul 25, 2024	11.81	11.81	11.81	11.81	11.81	2,400
Jul 24, 2024	11.81	11.81	11.81	11.81	11.81	-
Jul 23, 2024	11.81	11.81	11.81	11.81	11.81	600
Jul 22, 2024	11.20	11.20	11.20	11.20	11.20	-
Jul 19, 2024	11.20	11.20	11.20	11.20	11.20	-
Jul 18, 2024	11.20	11.20	11.20	11.20	11.20	-
Jul 17, 2024	11.20	11.20	11.20	11.20	11.20	-
Jul 16, 2024	11.20	11.20	11.20	11.20	11.20	-
Jul 15, 2024	11.20	11.20	11.20	11.20	11.20	-
Jul 12, 2024	11.20	11.20	11.20	11.20	11.20	-
Jul 11, 2024	11.20	11.20	11.20	11.20	11.20	600
Jul 10, 2024	11.30	11.30	11.30	11.30	11.30	-
Jul 9, 2024	11.35	11.35	11.30	11.30	11.30	85,200
Jul 8, 2024	11.58	11.58	11.58	11.58	11.58	2,700
Jul 5, 2024	11.58	11.58	11.58	11.58	11.58	-
Jul 3, 2024	11.58	11.58	11.58	11.58	11.58	-
Jul 2, 2024	11.58	11.58	11.58	11.58	11.58	-
Jul 1, 2024	11.58	11.58	11.58	11.58	11.58	-
Jun 28, 2024	11.58	11.58	11.58	11.58	11.58	-
Jun 27, 2024	0.14 Dividend
Jun 27, 2024	11.58	11.58	11.58	11.58	11.58	157,800
Jun 26, 2024	11.58	11.58	11.58	11.58	11.45	-
Jun 25, 2024	11.58	11.58	11.58	11.58	11.45	-
Jun 24, 2024	11.58	11.58	11.58	11.58	11.45	-
Jun 21, 2024	11.58	11.58	11.58	11.58	11.45	-
Jun 20, 2024	11.58	11.58	11.58	11.58	11.45	900
Jun 18, 2024	12.83	12.83	12.83	12.83	12.68	-
Jun 17, 2024	12.83	12.83	12.83	12.83	12.68	-
Jun 14, 2024	12.83	12.83	12.83	12.83	12.68	7,800
Jun 13, 2024	12.83	12.83	12.83	12.83	12.68	-
Jun 12, 2024	12.83	12.83	12.83	12.83	12.68	-
Jun 11, 2024	12.83	12.83	12.83	12.83	12.68	-
Jun 10, 2024	12.83	12.83	12.83	12.83	12.68	-
Jun 7, 2024	12.83	12.83	12.83	12.83	12.68	-
Jun 6, 2024	12.83	12.83	12.83	12.83	12.68	-
Jun 5, 2024	12.79	12.83	12.79	12.83	12.68	900
Jun 4, 2024	11.71	11.71	11.71	11.71	11.57	-
Jun 3, 2024	11.71	11.71	11.71	11.71	11.57	-
May 31, 2024	11.71	11.71	11.71	11.71	11.57	-
May 30, 2024	11.71	11.71	11.71	11.71	11.57	-
May 29, 2024	11.71	11.71	11.71	11.71	11.57	-
May 28, 2024	11.71	11.71	11.71	11.71	11.57	-
May 24, 2024	11.71	11.71	11.71	11.71	11.57	-
May 23, 2024	11.71	11.71	11.71	11.71	11.57	-
May 22, 2024	11.71	11.71	11.71	11.71	11.57	-
May 21, 2024	11.71	11.71	11.71	11.71	11.57	-
May 20, 2024	11.71	11.71	11.71	11.71	11.57	-
May 17, 2024	11.71	11.71	11.71	11.71	11.57	-
May 16, 2024	11.71	11.71	11.71	11.71	11.57	-
May 15, 2024	11.71	11.71	11.71	11.71	11.57	-
May 14, 2024	11.71	11.71	11.71	11.71	11.57	-
May 13, 2024	11.71	11.71	11.71	11.71	11.57	-
May 10, 2024	11.71	11.71	11.71	11.71	11.57	1,200
May 9, 2024	11.71	11.71	11.71	11.71	11.57	-
May 8, 2024	11.71	11.71	11.71	11.71	11.57	600
May 7, 2024	11.60	11.60	11.60	11.60	11.47	-
May 6, 2024	11.60	11.60	11.60	11.60	11.47	-
May 3, 2024	11.60	11.60	11.60	11.60	11.47	-
May 2, 2024	11.60	11.60	11.60	11.60	11.47	3,900
May 1, 2024	11.94	11.94	11.94	11.94	11.80	-
Apr 30, 2024	11.94	11.94	11.94	11.94	11.80	-
Apr 29, 2024	11.94	11.94	11.94	11.94	11.80	-
Apr 26, 2024	11.94	11.94	11.94	11.94	11.80	80,400
Apr 25, 2024	11.94	11.94	11.94	11.94	11.80	79,200
Apr 24, 2024	11.94	11.94	11.94	11.94	11.80	8,400
Apr 23, 2024	11.94	11.94	11.94	11.94	11.80	-
Apr 22, 2024	11.94	11.94	11.94	11.94	11.80	-
Apr 19, 2024	11.94	11.94	11.94	11.94	11.80	-
Apr 18, 2024	11.94	11.94	11.94	11.94	11.80	-
Apr 17, 2024	11.94	11.94	11.94	11.94	11.80	-
Apr 16, 2024	11.94	11.94	11.94	11.94	11.80	79,500
Apr 15, 2024	11.94	11.94	11.94	11.94	11.80	300
Apr 12, 2024	11.94	11.94	11.94	11.94	11.80	-
Apr 11, 2024	11.94	11.94	11.94	11.94	11.80	-
Apr 10, 2024	11.94	11.94	11.94	11.94	11.80	-
Apr 9, 2024	11.94	11.94	11.94	11.94	11.80	156,900
Apr 8, 2024	11.94	11.94	11.94	11.94	11.80	300
Apr 5, 2024	12.33	12.33	12.33	12.33	12.19	-
Apr 4, 2024	12.33	12.33	12.33	12.33	12.19	600
Apr 3, 2024	12.45	12.45	12.45	12.45	12.31	394,500
Apr 2, 2024	11.42	11.42	11.42	11.42	11.28	-
Apr 1, 2024	11.42	11.42	11.42	11.42	11.28	-
Mar 28, 2024	11.42	11.42	11.42	11.42	11.28	-
Mar 27, 2024	11.42	11.42	11.42	11.42	11.28	403,800
Mar 26, 2024	11.42	11.42	11.42	11.42	11.28	-
Mar 25, 2024	11.42	11.42	11.42	11.42	11.28	-
Mar 22, 2024	11.42	11.42	11.42	11.42	11.28	1,500
Mar 21, 2024	11.42	11.42	11.42	11.42	11.28	-
Mar 20, 2024	11.42	11.42	11.42	11.42	11.28	-
Mar 19, 2024	11.42	11.42	11.42	11.42	11.28	-
Mar 18, 2024	11.42	11.42	11.42	11.42	11.28	300
Mar 15, 2024	11.42	11.42	11.42	11.42	11.28	-
Mar 14, 2024	11.42	11.42	11.42	11.42	11.28	-
Mar 13, 2024	11.42	11.42	11.42	11.42	11.28	-
Mar 12, 2024	11.42	11.42	11.42	11.42	11.28	-
Mar 11, 2024	11.42	11.42	11.42	11.42	11.28	-
Mar 8, 2024	11.42	11.42	11.42	11.42	11.28	-
Mar 7, 2024	11.42	11.42	11.42	11.42	11.28	-
Mar 6, 2024	11.42	11.42	11.42	11.42	11.28	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Asahi Group Holdings, Ltd. (ASBRF)