PINK:AHKSY
ASAHI KAISAI CP ADR Stock Price (Quote)
$14.01
+0.110 (+0.791%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.53 | $15.11 | Wednesday, 1st May 2024 AHKSY stock ended at $14.01. This is 0.791% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.15% from a day low at $13.91 to a day high of $14.07. |
| 90 days | $13.11 | $15.17 | |
| 52 weeks | $11.80 | $15.56 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $13.92 | $14.07 | $13.91 | $14.01 | 13 394 |
| Apr 30, 2024 | $14.35 | $14.35 | $13.86 | $13.90 | 17 971 |
| Apr 29, 2024 | $13.63 | $13.91 | $13.63 | $13.91 | 52 064 |
| Apr 26, 2024 | $13.58 | $13.65 | $13.53 | $13.65 | 30 283 |
| Apr 25, 2024 | $13.58 | $13.68 | $13.58 | $13.67 | 25 877 |
| Apr 24, 2024 | $13.74 | $13.79 | $13.72 | $13.73 | 19 773 |
| Apr 23, 2024 | $13.73 | $14.25 | $13.73 | $14.19 | 22 405 |
| Apr 22, 2024 | $14.47 | $14.64 | $14.30 | $14.33 | 27 492 |
| Apr 19, 2024 | $14.20 | $14.22 | $14.15 | $14.21 | 15 730 |
| Apr 18, 2024 | $14.49 | $14.49 | $14.24 | $14.24 | 16 700 |
| Apr 17, 2024 | $14.19 | $14.22 | $14.12 | $14.18 | 18 210 |
| Apr 16, 2024 | $14.33 | $14.33 | $14.02 | $14.24 | 40 310 |
| Apr 15, 2024 | $14.46 | $14.46 | $14.10 | $14.34 | 22 977 |
| Apr 12, 2024 | $14.38 | $14.38 | $14.14 | $14.14 | 56 831 |
| Apr 11, 2024 | $14.51 | $14.80 | $14.51 | $14.73 | 11 273 |
| Apr 10, 2024 | $14.67 | $14.81 | $14.58 | $14.66 | 14 914 |
| Apr 09, 2024 | $14.88 | $15.11 | $14.66 | $14.74 | 23 295 |
| Apr 08, 2024 | $14.55 | $14.63 | $14.55 | $14.61 | 98 666 |
| Apr 05, 2024 | $14.42 | $14.47 | $14.40 | $14.45 | 13 462 |
| Apr 04, 2024 | $14.66 | $14.66 | $14.26 | $14.29 | 21 190 |
| Apr 03, 2024 | $13.75 | $14.29 | $13.75 | $14.23 | 14 467 |
| Apr 02, 2024 | $14.08 | $14.09 | $14.06 | $14.09 | 19 570 |
| Apr 01, 2024 | $14.18 | $14.23 | $14.17 | $14.19 | 12 378 |
| Mar 28, 2024 | $15.05 | $15.05 | $14.61 | $14.67 | 9 348 |
| Mar 27, 2024 | $14.74 | $14.81 | $14.73 | $14.76 | 9 724 |
