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

2005 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 452.2626

CLOSE 452.1577

Low

LOW 407

High

HIGH 512.33

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2005	423	423	423	423
01/04/2005	423	427	420	425
01/05/2005	425.33	425.33	423	423
01/06/2005	423.33	428.33	423.33	428.33
01/07/2005	427.67	429.67	425.67	426
01/10/2005	426	426	426	426
01/11/2005	429.67	432.67	427	430.67
01/12/2005	430	433	426.67	428.67
01/13/2005	426.67	430	420.33	422.67
01/14/2005	425.33	433.33	420.67	431.67
01/17/2005	430	432.33	427	428
01/18/2005	423.33	424.67	419.67	420.33
01/19/2005	420	423.33	419.33	419.67
01/20/2005	418.67	421.67	415	419
01/21/2005	427.67	430.67	421.67	428
01/24/2005	423.33	428.33	422.33	427
01/25/2005	423	429.67	422.33	429.67
01/26/2005	429.67	431.33	426.67	431
01/27/2005	431.33	432	428	430
01/28/2005	430	430.67	425	427.67
01/31/2005	426.33	435.33	425.33	431
02/01/2005	431.67	432.67	427.67	432.67
02/02/2005	436.67	438.33	432	438.33
02/03/2005	436.67	436.67	427.33	430.33
02/04/2005	415.33	427.67	413	417
02/07/2005	424.33	427.67	417	420
02/08/2005	420.33	423	416.67	417.67
02/09/2005	421	422.33	415	416.33
02/10/2005	416.33	421	415	417.33
02/11/2005	417.33	417.33	417.33	417.33
02/14/2005	418.33	420.33	418	418.67
02/15/2005	424.67	426.33	421	425
02/16/2005	431	438.67	430	430.33
02/17/2005	433	446	431	441.67
02/18/2005	441.67	445.33	438.67	444.33
02/21/2005	445	445	436	440.67
02/22/2005	438	442.33	437.67	440
02/23/2005	442.67	443.33	440	443.33
02/24/2005	441.67	452.33	441.33	451.67
02/25/2005	450	458	450	457
02/28/2005	457	457.33	453.33	453.33
03/01/2005	453.67	459.33	453	455
03/02/2005	458.33	462	454.33	460.67
03/03/2005	458.67	461.67	458	461.67
03/04/2005	458	465.67	457	465
03/07/2005	466	466.67	461.67	463
03/08/2005	458.33	463	452.33	453.33
03/09/2005	453.33	454	448.67	451.33
03/10/2005	449.67	451.33	445.33	447.33
03/11/2005	457.33	460.67	456.67	460.33
03/14/2005	465.67	470	464.67	466.67
03/15/2005	472	473.33	465	468.67
03/16/2005	469	470	466.33	470
03/17/2005	466.67	469	465	467.33
03/18/2005	469	482.33	467.33	481
03/21/2005	481	481	481	481
03/22/2005	481.33	481.33	475.33	476
03/23/2005	472	474.67	461.67	466.67
03/24/2005	463.33	469	462	463
03/25/2005	468.33	469	463	466.67
03/28/2005	465	468	463.67	466.67
03/29/2005	462.67	463.33	448	454.67
03/30/2005	456	460	453.67	458
03/31/2005	466.33	467	457	463
04/01/2005	455.33	463.33	454.33	463.33
04/04/2005	463.33	466.33	460.33	464.33
04/05/2005	461.33	465.33	461.33	462.67
04/06/2005	464	468.33	461.67	468
04/07/2005	470	475.33	469.33	475.33
04/08/2005	476	479	475.67	476
04/11/2005	469.33	471	462.33	463.67
04/12/2005	463.67	466	462	463.67
04/13/2005	463.67	469.33	463	464
04/14/2005	465.67	467.67	456.67	460
04/15/2005	459	460	451.67	458
04/18/2005	448.67	449.67	435	436.67
04/19/2005	438.33	448	438.33	445
04/20/2005	454.33	454.67	440.67	446.67
04/21/2005	440	441.33	433.33	437
04/22/2005	443.67	450	441.33	447.33
04/25/2005	446	448	444.67	444.67
04/26/2005	447.67	451.33	443.33	444.33
04/27/2005	441.67	446.33	441.67	442.33
04/28/2005	435.67	445.67	431.33	445.67
04/29/2005	445.67	445.67	445.67	445.67
05/02/2005	443.33	443.67	436	439.33
05/03/2005	439.33	439.33	439.33	439.33
05/04/2005	439.33	439.33	439.33	439.33
05/05/2005	439.33	439.33	439.33	439.33
05/06/2005	443.33	444.67	438.33	444.67
05/09/2005	441.67	444.33	438.67	444.33
05/10/2005	444.33	448	441.67	445
05/11/2005	440	443.67	438.67	442.33
05/12/2005	439.33	442.33	439.33	440.67
05/13/2005	437.33	437.33	432	434.33
05/16/2005	434.33	437.67	432.33	434.33
05/17/2005	439.67	439.67	425.67	430.33
05/18/2005	423.67	429	420.33	425
05/19/2005	430	431.33	423.67	428
05/20/2005	430	430.67	423.67	423.67
05/23/2005	429.33	434.67	426.67	434.67
05/24/2005	433.67	438	431	436.67
05/25/2005	433.33	436.67	430	433.33
05/26/2005	436.67	441.67	433.33	439.33
05/27/2005	439.67	441.67	436.67	441.67
05/30/2005	436.67	442.67	436	440.67
05/31/2005	438.33	441	434.33	440.33
06/01/2005	438.33	441.33	437	441
06/02/2005	438.33	440.33	431.67	432.33
06/03/2005	430	430.33	426.33	428
06/06/2005	426.33	426.33	421.67	423.67
06/07/2005	424.33	431	424	430.67
06/08/2005	431	434.33	429.67	432
06/09/2005	435	435.67	431	434.33
06/10/2005	438.67	447.33	437	444.67
06/13/2005	441.67	443.33	436	436.67
06/14/2005	436.67	437	435	436.33
06/15/2005	435	438	433.67	435.33
06/16/2005	435	437	433.33	434.67
06/17/2005	436	436.33	433.67	434.67
06/20/2005	434.33	438	434.33	436
06/21/2005	436	441.33	436	439
06/22/2005	440	445.33	440	442
06/23/2005	433.33	435.67	430.67	434
06/24/2005	434.33	438.67	433.33	437.33
06/27/2005	436.33	437	433	433.33
06/28/2005	433.67	445	433.67	443
06/29/2005	445	445	440.67	444
06/30/2005	442	442.33	435.67	440.67
07/01/2005	442	445.67	439.33	443.33
07/04/2005	444.33	449.67	442.33	449.67
07/05/2005	449.67	450	445	447.33
07/06/2005	447.67	449.33	438.33	439.67
07/07/2005	440	440	434.67	435
07/08/2005	435.33	436.33	432	432
07/11/2005	432.33	437.67	432	434.33
07/12/2005	437	439	431.67	432
07/13/2005	434.33	434.67	425	427
07/14/2005	427.33	429.67	424.33	424.33
07/15/2005	425	426	420.67	424.67
07/18/2005	424.67	424.67	424.67	424.67
07/19/2005	426.33	427.33	424.33	426
07/20/2005	427.67	430	426	428.33
07/21/2005	432	432.33	427.67	428
07/22/2005	429.67	429.67	425	428.33
07/25/2005	428.33	429.33	426.67	428.33
07/26/2005	428	428	421	422
07/27/2005	426.33	429.33	423.67	427.33
07/28/2005	429.67	430.33	425.33	425.67
07/29/2005	427	428.33	422	422.67
08/01/2005	423	426	420.33	421
08/02/2005	420.67	422	416.67	417.33
08/03/2005	416	416.67	408.67	410.67
08/04/2005	411.67	416.33	411	412
08/05/2005	415	415	410	411
08/08/2005	407.67	414.67	407	412.33
08/09/2005	413.33	414.67	410	413
08/10/2005	414	422.33	413.33	421.33
08/11/2005	421.67	422.33	418.33	419.33
08/12/2005	418.33	421.67	417.67	419.67
08/15/2005	421.33	421.33	418.67	420
08/16/2005	421	421	417.33	418.67
08/17/2005	419	421	417	417
08/18/2005	419.33	425.67	418	423.33
08/19/2005	423.67	425.33	420.33	424
08/22/2005	424	424.67	421.67	424.33
08/23/2005	426	437	424.67	435
08/24/2005	435.33	438.67	433.67	438
08/25/2005	434.33	437.33	434	434
08/26/2005	436	436.67	433.33	434.33
08/29/2005	432	434.33	429	430.33
08/30/2005	435	437.33	433.33	437.33
08/31/2005	444	455	441	454.33
09/01/2005	452.67	455.67	450.33	451.67
09/02/2005	452	452	440.67	444.67
09/05/2005	447	450.67	445.67	448.67
09/06/2005	451	454.67	449.33	451.33
09/07/2005	453.33	456.67	451.33	456.33
09/08/2005	451	453.67	448.67	450.67
09/09/2005	457.33	467.67	450.67	467.67
09/12/2005	476.67	479.67	471.67	475
09/13/2005	475	475	466.67	469
09/14/2005	466.67	467.33	463.33	463.67
09/15/2005	460	465	459.67	463
09/16/2005	463	469.67	461	466.67
09/19/2005	466.67	466.67	466.67	466.67
09/20/2005	474.67	477.33	467.33	473
09/21/2005	476.67	481	475.33	478.33
09/22/2005	478.67	479.33	469.33	472.33
09/23/2005	472.33	472.33	472.33	472.33
09/26/2005	476.33	480.67	476	479.67
09/27/2005	479.67	479.67	474.67	478.33
09/28/2005	480	484	478.33	479.33
09/29/2005	471.33	479	470.33	475.67
09/30/2005	477	483.33	475	479
10/03/2005	471	479	468.33	468.33
10/04/2005	472.67	478	469.67	478
10/05/2005	478.33	481.33	472	475.67
10/06/2005	478.33	480.67	474	477.67
10/07/2005	477.67	478.67	474	476.33
10/10/2005	476.33	476.33	476.33	476.33
10/11/2005	481	493.33	477	493
10/12/2005	496.67	501.33	487.33	492
10/13/2005	485.33	495.33	484	493.33
10/14/2005	495.67	500	483.67	494
10/17/2005	494.33	497.33	490	495.33
10/18/2005	493.33	495	491.67	492.67
10/19/2005	486.33	493	481.33	484.33
10/20/2005	490	495.67	485	488.67
10/21/2005	488	494.67	483.67	491.67
10/24/2005	495.33	498.67	491.67	496.33
10/25/2005	510	512.33	497.67	506.67
10/26/2005	500	502.33	489.33	490.67
10/27/2005	497	498.33	492.33	492.33
10/28/2005	475.33	484	474	475.67
10/31/2005	473.33	482.33	471	482.33
11/01/2005	481.67	482	476	477.33
11/02/2005	475.33	478.33	471.67	474.33
11/03/2005	476.67	476.67	476.67	476.67
11/04/2005	482	490	474.67	488.67
11/07/2005	490	492.67	479.67	485
11/08/2005	485.33	485.33	477.67	478.67
11/09/2005	478.67	481.33	476	479.67
11/10/2005	475.33	479.67	473.33	475.67
11/11/2005	475	481.67	474	478
11/14/2005	480.67	482.67	479.33	480.33
11/15/2005	473.67	477.67	473	474.33
11/16/2005	471.67	473	466.33	470
11/17/2005	462.33	467.67	460.33	464
11/18/2005	464.33	466	461	463.33
11/21/2005	463.33	467.33	459.33	461.33
11/22/2005	465.67	469.67	462.33	468
11/23/2005	468	468	468	468
11/24/2005	474	474	466.67	469
11/25/2005	468	468.33	459.33	466.33
11/28/2005	466.67	468.67	464.67	468.67
11/29/2005	471	474.67	468.67	474.67
11/30/2005	480.33	483.33	475	476.67
12/01/2005	483.33	489	482	484.67
12/02/2005	490	493.67	485.67	493.67
12/05/2005	496.33	496.67	483.33	488.33
12/06/2005	494	498	488.67	495.33
12/07/2005	496.33	497.67	493.67	496
12/08/2005	489	493.33	484	487.33
12/09/2005	492.67	497	485	494
12/12/2005	498.33	500	493	496.67
12/13/2005	499.67	499.67	495	496.67
12/14/2005	496	499.33	489.33	491.33
12/15/2005	495.33	495.67	486.67	488
12/16/2005	494.67	494.67	479.67	483.33
12/19/2005	487	490.67	484	489.67
12/20/2005	495	497.33	489.67	497.33
12/21/2005	501.33	503.33	497	503
12/22/2005	500.33	501.67	491	495.33
12/23/2005	495.33	495.33	495.33	495.33
12/26/2005	499.33	500	497	498
12/27/2005	491	494	489.33	490
12/28/2005	484.67	485.67	475.33	485.67
12/29/2005	487	489.67	485	488.67
12/30/2005	485.33	486	479.67	479.67

Menu

Create your free account now!

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

2005 Historical Chart

Average

Low

High