Asahi Kasei Corporation (AHKSF)
OTCMKTS
· Delayed Price · Currency is USD
6.75
0.00 (0.00%)
At close: Jan 16, 2025
Asahi Kasei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.32% | 100 |
| Dec 27, 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 1.10% | 500 |
| Dec 24, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.74% | 1,333 |
| Dec 23, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.67% | 2,424 |
| Dec 10, 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -4.40% | 266 |
| Dec 4, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.05% | 1,032 |
| Nov 12, 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 8.78% | 1,000 |
| Oct 31, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.87% | 117 |
| Oct 25, 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -15.39% | 9,000 |
| Sep 5, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.48 | 8.57% | 234 |
| Aug 23, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.89 | 8.02% | 1,000 |
| Aug 16, 2024 | 6.52 | 6.52 | 6.48 | 6.48 | 6.37 | -2.95% | 1,119 |
| Aug 14, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.57 | -5.29% | 209 |
| Aug 8, 2024 | 6.96 | 7.05 | 6.96 | 7.05 | 6.94 | -1.40% | 1,553 |
| Jul 31, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.03 | 3.62% | 200 |
| Jul 15, 2024 | 6.84 | 6.90 | 6.84 | 6.90 | 6.79 | 3.29% | 4,155 |
| Jul 12, 2024 | 6.61 | 6.68 | 6.61 | 6.68 | 6.57 | 3.01% | 1,231 |
| Jul 11, 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.38 | -1.14% | 101 |
| Jul 10, 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.45 | 1.71% | 259 |
| Jun 25, 2024 | 6.35 | 6.45 | 6.35 | 6.45 | 6.34 | 6.79% | 730 |
| Jun 21, 2024 | 6.20 | 6.20 | 6.04 | 6.04 | 5.94 | -2.89% | 804 |
| Jun 20, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.12 | -3.57% | 293 |
| Jun 17, 2024 | 6.18 | 6.45 | 6.18 | 6.45 | 6.34 | 4.03% | 1,953 |
| Jun 14, 2024 | 6.33 | 6.33 | 6.20 | 6.20 | 6.10 | -3.43% | 51,304 |
| Jun 12, 2024 | 6.49 | 6.49 | 6.42 | 6.42 | 6.32 | -0.47% | 3,124 |
| Jun 11, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.34 | -2.27% | 146 |
| Jun 10, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.49 | 0.61% | 100 |
| May 30, 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.45 | -1.65% | 1,000 |
| May 17, 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.56 | -5.52% | 280 |
| May 14, 2024 | 6.90 | 7.06 | 6.90 | 7.06 | 6.94 | -1.26% | 635 |
| May 2, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.03 | 0.70% | 207 |
| Apr 26, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.98 | -0.06% | 1,401 |
| Apr 18, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.99 | 2.51% | 400 |
| Apr 17, 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.82 | -3.41% | 100 |
| Apr 16, 2024 | 7.14 | 7.18 | 7.14 | 7.18 | 7.06 | -4.97% | 703 |
| Apr 9, 2024 | 7.51 | 7.61 | 7.51 | 7.55 | 7.43 | 4.08% | 649 |
| Apr 8, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.14 | 0.89% | 153 |
| Apr 4, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.07 | 2.28% | 129 |
| Apr 3, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.92 | -2.29% | 282 |
| Apr 1, 2024 | 7.22 | 7.22 | 7.20 | 7.20 | 7.08 | -4.39% | 372 |
| Mar 15, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.40 | 1.42% | 151 |
| Mar 12, 2024 | 7.26 | 7.42 | 7.26 | 7.42 | 7.30 | 3.27% | 1,023 |
| Mar 6, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.07 | -3.56% | 300 |
| Mar 4, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.33 | 5.11% | 100 |
| Mar 1, 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 6.97 | 3.47% | 100 |
| Feb 21, 2024 | 6.88 | 6.88 | 6.85 | 6.85 | 6.74 | -2.42% | 31,691 |
| Feb 20, 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 6.91 | 7.34% | 277 |
| Feb 14, 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.43 | -5.35% | 345 |
| Feb 9, 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.80 | -7.37% | 480 |
| Jan 30, 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.34 | -2.61% | 166 |