Asahi Group Holdings, Ltd. (ASBRF)
OTCMKTS · Delayed Price · Currency is USD
11.50
+1.10 (10.58%)
At close: Feb 6, 2026
Asahi Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 10.58% | 14,407 |
| Feb 5, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.29% | 1,922 |
| Feb 3, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -7.82% | 200 |
| Feb 2, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 4.65% | 200 |
| Jan 16, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 100 |
| Jan 6, 2026 | 10.70 | 10.75 | 10.70 | 10.75 | 10.75 | 0.26% | 603 |
| Jan 5, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 4.30% | 6,130 |
| Jan 2, 2026 | 11.23 | 11.61 | 10.28 | 10.28 | 10.28 | -2.10% | 18,727 |
| Dec 31, 2025 | 11.00 | 11.10 | 10.50 | 10.50 | 10.50 | 4.49% | 20,450 |
| Dec 18, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -11.66% | 180 |
| Dec 16, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 819 |
| Dec 8, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -4.25% | 200 |
| Dec 4, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.04% | 252 |
| Dec 3, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 3.26% | 1,700 |
| Dec 2, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -4.17% | 116 |
| Nov 26, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 9.09% | 100 |
| Nov 25, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -4.18% | 2,892 |
| Nov 24, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 2.96% | 195 |
| Nov 21, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -3.04% | 1,240 |
| Nov 18, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 6.78% | 5,902 |
| Nov 17, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -12.08% | 300 |
| Nov 11, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 10.11% | 136 |
| Nov 10, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -1.98% | 1,144 |
| Nov 7, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -1.30% | 4,300 |
| Nov 3, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 5.41% | 500 |
| Oct 15, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -9.08% | 164 |
| Oct 10, 2025 | 10.24 | 12.00 | 10.24 | 12.00 | 12.00 | 3.00% | 800 |
| Oct 9, 2025 | 12.89 | 12.89 | 11.55 | 11.65 | 11.65 | -10.38% | 1,340 |
| Oct 7, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 5.61% | 851 |
| Oct 3, 2025 | 11.80 | 12.31 | 11.80 | 12.31 | 12.31 | 0.49% | 404 |
| Oct 1, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -8.03% | 1,090 |
| Sep 29, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 10.08% | 213 |
| Sep 23, 2025 | 10.72 | 12.10 | 10.72 | 12.10 | 12.10 | 5.22% | 930 |
| Sep 22, 2025 | 11.75 | 11.75 | 11.50 | 11.50 | 11.50 | -3.44% | 585 |
| Sep 18, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.75% | 101 |
| Sep 12, 2025 | 12.52 | 12.52 | 12.00 | 12.00 | 12.00 | -5.44% | 400 |
| Sep 11, 2025 | 12.68 | 12.69 | 12.68 | 12.69 | 12.69 | -5.66% | 649 |
| Sep 5, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -2.39% | 200 |
| Aug 22, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 7.07% | 250 |
| Aug 21, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 2.80% | 746 |
| Aug 19, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -1.26% | 403 |
| Aug 15, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.55% | 75,950 |