2502.T: Asahi Group Holdings, Ltd. Historical Data

2000 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 366.9988

CLOSE 366.9161

Low

LOW 307.67

High

HIGH 453.33

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2000	372.67	376.67	367.33	369.33
01/05/2000	369.33	379	363.67	366.33
01/06/2000	356	359	350	351
01/07/2000	360	365	353.67	365
01/10/2000	365	365	365	365
01/11/2000	360	361.67	350	353.33
01/12/2000	353.33	363	353.33	355.67
01/13/2000	356.67	360	350.33	355
01/14/2000	360	369	358	369
01/17/2000	374.67	378.33	367.67	376.67
01/18/2000	373.33	373.33	363.33	366.67
01/19/2000	366.67	378.33	366.67	378.33
01/20/2000	371.67	371.67	360	366.33
01/21/2000	360	361.67	355	361.67
01/24/2000	358.33	364.33	355	355
01/25/2000	353.33	354.67	350.67	350.67
01/26/2000	352.33	352.33	349.33	350.67
01/27/2000	350	351.67	346	346.67
01/28/2000	349.67	351.33	347	350
01/31/2000	352.67	352.67	348.67	350.33
02/01/2000	355	356.67	350	356.33
02/02/2000	356	356.33	348.33	350
02/03/2000	350	352	347.67	348.33
02/04/2000	348.33	349.33	337.67	341
02/07/2000	343.33	347.67	340	341
02/08/2000	343.33	346.33	341.67	342.67
02/09/2000	343.33	343.33	337.67	343.33
02/10/2000	341	351.67	341	343.33
02/11/2000	343.33	343.33	343.33	343.33
02/14/2000	347.67	352.33	345.33	346.67
02/15/2000	353.33	354.67	343.33	344.67
02/16/2000	349.67	352.33	343.33	346
02/17/2000	352.67	358.33	349.33	356.67
02/18/2000	350.33	352.67	349.33	351.33
02/21/2000	355	362.67	354	358.67
02/22/2000	363.33	365	360	362
02/23/2000	366	377	365	376.67
02/24/2000	378.33	378.33	367	372.67
02/25/2000	368.67	374.67	367.33	374
02/28/2000	370	370	363	364
02/29/2000	363.33	363.33	350.67	355.67
03/01/2000	351	353	344.33	346.33
03/02/2000	343.33	348.67	339.33	340.33
03/03/2000	336.67	341.33	334	336
03/06/2000	336.67	338.67	335	336
03/07/2000	338.33	347.33	337	343.67
03/08/2000	341.67	341.67	336	336.67
03/09/2000	337.67	339.33	336.67	337.33
03/10/2000	344	344	338.33	342.67
03/13/2000	343.33	347.33	337.67	341
03/14/2000	342	345.33	340	341
03/15/2000	338.67	343.33	335	336.67
03/16/2000	339.33	343.33	336.33	343.33
03/17/2000	343.33	343.33	337.67	341.67
03/20/2000	341.67	341.67	341.67	341.67
03/21/2000	343	343.33	340	341.67
03/22/2000	340	340.67	334	339.33
03/23/2000	339	340	335.67	336.67
03/24/2000	338	338.33	334	338.33
03/27/2000	341.67	351	341.33	347.67
03/28/2000	354.33	354.33	340.67	345
03/29/2000	340.67	344.67	336.67	340
03/30/2000	346.67	348.67	341.67	344.67
03/31/2000	348.67	352	343.33	343.33
04/03/2000	348	355	346.67	349.33
04/04/2000	353.67	364.67	352.67	362.67
04/05/2000	363.33	369.33	360	365.33
04/06/2000	375	385.33	373.33	380
04/07/2000	393.33	400.67	390	396.33
04/10/2000	400	403.33	392.33	393.33
04/11/2000	380	386.67	370	373.33
04/12/2000	366.67	376	366.33	373.33
04/13/2000	373.33	383.33	371.67	383.33
04/14/2000	386.67	393.33	386.33	387.67
04/17/2000	373.33	381.67	371.67	380
04/18/2000	383.67	385	370.33	374.67
04/19/2000	370.33	375.33	368.67	370.33
04/20/2000	370	371	360	360
04/21/2000	366.67	370	350	351.67
04/24/2000	358.33	376.67	357.67	368.67
04/25/2000	365.67	371.67	361.33	364.67
04/26/2000	366.67	366.67	361.33	363.67
04/27/2000	366	369	364	366.67
04/28/2000	370	372	365.67	366.67
05/01/2000	371.67	371.67	364.67	371.33
05/02/2000	371.67	373.33	368.67	371
05/03/2000	371	371	371	371
05/04/2000	371	371	371	371
05/05/2000	371	371	371	371
05/08/2000	371.67	372.67	366.67	367.67
05/09/2000	367.67	367.67	367.67	367.67
05/10/2000	374.67	377	373	375
05/11/2000	378	396.67	376	390
05/12/2000	403.33	409.33	401.67	406.33
05/15/2000	426.33	433.33	420.33	426.67
05/16/2000	426.67	429.67	421.33	426
05/17/2000	425.67	428	417	423.33
05/18/2000	423.33	429.33	419.67	428.33
05/19/2000	428.33	431.67	425	429
05/22/2000	428.67	428.67	422.33	426.67
05/23/2000	433.33	438.67	428.67	438
05/24/2000	433.33	441.67	433.33	437.67
05/25/2000	451.67	453.33	445.67	452.67
05/26/2000	446	448.33	443.67	445.67
05/29/2000	446.67	451.67	446.67	449.33
05/30/2000	449.33	449.33	449.33	449.33
05/31/2000	440.33	450	440.33	445.67
06/01/2000	443.33	453.33	438	453.33
06/02/2000	450.33	453.33	441	444
06/05/2000	437.33	438.33	417.67	423.33
06/06/2000	423.33	431.67	422.67	426.67
06/07/2000	433.33	444.67	427.67	443.33
06/08/2000	437.33	438.67	422.33	426.67
06/09/2000	420	432	420	428.33
06/12/2000	430.33	434.33	429	433.33
06/13/2000	426.67	426.67	418	425
06/14/2000	425	428.67	421.33	423.33
06/15/2000	416.67	423	416.67	418.33
06/16/2000	418.33	419.33	410.67	410.67
06/19/2000	424	426.67	420	420
06/20/2000	414	423	414	423
06/21/2000	425	426.33	418.67	426.33
06/22/2000	426.33	426.33	417	417
06/23/2000	417.33	422.33	417	420
06/26/2000	423.67	423.67	415.33	421
06/27/2000	419	424	419	423
06/28/2000	422.67	423	413.67	414.33
06/29/2000	419.33	420	414.33	420
06/30/2000	415.33	423	415.33	423
07/03/2000	423	424	419	422
07/04/2000	416.67	421.67	409.67	416.67
07/05/2000	410	413.33	401.67	406.67
07/06/2000	400	403.33	395	398.33
07/07/2000	395	397	393	396
07/10/2000	396.67	399.33	389.33	391.67
07/11/2000	390.33	391.33	384	386.33
07/12/2000	385.33	389.67	383.33	389.67
07/13/2000	383.33	384	370.33	371.67
07/14/2000	370.67	380	370.67	373.33
07/17/2000	371	376.33	368.33	373.33
07/18/2000	370	371.67	365	368.33
07/19/2000	370	371.67	365	368.33
07/20/2000	368.33	368.33	368.33	368.33
07/21/2000	363.33	368.33	357.67	361.67
07/24/2000	358.67	359.67	345.33	350
07/25/2000	344	355	343.67	350
07/26/2000	350.67	352.33	343.33	343.33
07/27/2000	343.67	346.67	340	345
07/28/2000	343.33	347	342.67	342.67
07/31/2000	340.33	344.67	340	344.67
08/01/2000	343.33	355	342.67	355
08/02/2000	355	356.67	350	353.33
08/03/2000	358	358	348.33	350
08/04/2000	350	351.33	346.67	347.67
08/07/2000	347.67	350	341.33	341.33
08/08/2000	345	345.67	340	343.33
08/09/2000	342.33	348	340.33	345.33
08/10/2000	343.67	349.33	341	343.33
08/11/2000	336.67	338.33	334.33	337.33
08/14/2000	333.33	333.33	329	330.67
08/15/2000	334	336.33	333.33	336
08/16/2000	337.67	337.67	332.67	333.33
08/17/2000	333	333	329.33	329.67
08/18/2000	330	332.67	329.33	330.33
08/21/2000	332.67	332.67	329	330.33
08/22/2000	329.67	333.33	328.33	333.33
08/23/2000	330	332.67	330	331.33
08/24/2000	330.67	336	330.67	332
08/25/2000	335.33	335.33	331	333.33
08/28/2000	333.33	333.33	327.67	328.33
08/29/2000	329	330	328.33	328.33
08/30/2000	328.67	331.67	328.67	329.33
08/31/2000	330.33	331	325	325
09/01/2000	326.33	327	317.33	317.33
09/04/2000	317.33	322.67	317.33	322.33
09/05/2000	321.67	321.67	317.67	321
09/06/2000	318.33	321.67	316.67	316.67
09/07/2000	317.67	318.67	307.67	307.67
09/08/2000	307.67	321.33	307.67	321.33
09/11/2000	319.33	319.33	309.67	309.67
09/12/2000	309.67	315	308.67	312.33
09/13/2000	312.33	316.67	312.33	314.33
09/14/2000	313.33	315.67	312.33	312.33
09/15/2000	312.33	312.33	312.33	312.33
09/18/2000	313	315	309.33	310
09/19/2000	309.67	312.33	308	312.33
09/20/2000	309	312.33	309	312.33
09/21/2000	313.67	321	311.67	320.33
09/22/2000	314.67	321.33	313.33	317.33
09/25/2000	318	320.67	315	320
09/26/2000	321.67	324.67	320.67	322.67
09/27/2000	322	328.33	321.67	328.33
09/28/2000	326	327.33	319	319
09/29/2000	325.67	326.67	320.33	322.67
10/02/2000	323	339.67	322.67	339.67
10/03/2000	347.67	350.33	343.67	350.33
10/04/2000	353.33	364.33	352	358.33
10/05/2000	352.67	357.67	350.67	354
10/06/2000	358.67	366.33	355.67	358.67
10/09/2000	358.67	358.67	358.67	358.67
10/10/2000	357.67	364	357.67	361
10/11/2000	365	365.33	360.67	361.67
10/12/2000	361.67	366	358.33	364.33
10/13/2000	364.33	364.33	354.67	358
10/16/2000	358	358	358	358
10/17/2000	355.67	376	355.67	375
10/18/2000	361.67	370	356.67	363.67
10/19/2000	363.33	363.33	350	350
10/20/2000	360	360	350.67	351.67
10/23/2000	349.67	353.33	346.67	348.67
10/24/2000	350	351	347.33	347.33
10/25/2000	354	360	350	353.33
10/26/2000	356.67	360.67	350	360
10/27/2000	360	360	360	360
10/30/2000	366.67	366.67	360	365
10/31/2000	358.33	363	356.33	359.33
11/01/2000	358.33	363.33	355	363.33
11/02/2000	363.33	370	360	366.67
11/03/2000	366.67	366.67	366.67	366.67
11/06/2000	371.67	379.33	366.67	377.33
11/07/2000	377.67	386	377.67	381.33
11/08/2000	384.67	385	374.67	380.33
11/09/2000	382.67	382.67	375	376.67
11/10/2000	370.33	378	370.33	373
11/13/2000	372.67	380	367.33	379
11/14/2000	379.67	379.67	376	377.67
11/15/2000	375	380	373.33	373.33
11/16/2000	376.67	377.67	368.33	370.67
11/17/2000	373	379.33	369.33	378.67
11/20/2000	378	378	373.33	376
11/21/2000	376	381.33	376	381.33
11/22/2000	381.67	390	380.67	388.33
11/23/2000	388.33	388.33	388.33	388.33
11/24/2000	390	398.67	388.67	398
11/27/2000	398	398.67	393	395.33
11/28/2000	391	391.67	389	389.67
11/29/2000	383	385	377.67	382.67
11/30/2000	381.67	392.67	379.67	392.67
12/01/2000	386	393.33	386	391.67
12/04/2000	388.33	388.67	379.67	379.67
12/05/2000	376	377.67	371.67	372
12/06/2000	367	373.33	367	370
12/07/2000	370	370	362.33	364.33
12/08/2000	364.33	365	359.33	361.33
12/11/2000	357.67	369.33	357.67	365
12/12/2000	360.33	365	351	351.33
12/13/2000	350.33	357.33	349.33	354.33
12/14/2000	355	358	351.67	353.33
12/15/2000	356.67	356.67	351.67	353.67
12/18/2000	360.33	368.33	357.67	365.67
12/19/2000	369.33	372	365	365
12/20/2000	370	374.67	365	372
12/21/2000	368.33	382.67	365.33	377.67
12/22/2000	383.33	391	378.33	387.33
12/25/2000	386.67	393.33	385.67	393.33
12/26/2000	393	397.67	392	397.67
12/27/2000	394.67	396.33	390.67	395
12/28/2000	394.33	394.33	391	392.67
12/29/2000	393.33	394	388.33	388.33

Menu

Create your free account now!

2502.T: Asahi Group Holdings, Ltd. Historical Data

2000 Historical Chart

Average

Low

High