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

2006 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 547.1873

CLOSE 547.4271

Low

LOW 461

High

HIGH 647.67

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	479.67	479.67	479.67	479.67
01/03/2006	479.67	479.67	479.67	479.67
01/04/2006	483.33	486.67	478	482
01/05/2006	481.67	484.67	480.33	484.67
01/06/2006	490.67	493.33	485.33	490.67
01/09/2006	490.67	490.67	490.67	490.67
01/10/2006	493.33	497.67	491	491
01/11/2006	496	497	488.67	497
01/12/2006	494	498	491	497.33
01/13/2006	496.67	500	486	489
01/16/2006	484	489.67	483	483.67
01/17/2006	484	489.33	478.33	478.67
01/18/2006	488	493	484.33	489.33
01/19/2006	476	484.33	471.33	482.67
01/20/2006	487	488.67	481.67	484.33
01/23/2006	481.67	486.33	480	483.67
01/24/2006	486.67	489	483.67	487.33
01/25/2006	483.33	487	473	473.67
01/26/2006	474	477.67	474	477
01/27/2006	480.33	486.33	478.67	486.33
01/30/2006	486	491	486	489
01/31/2006	490	493.33	488.67	490.67
02/01/2006	491	491.67	478.67	480
02/02/2006	480.33	491.67	480.33	490.33
02/03/2006	486.67	489.33	479.67	480.67
02/06/2006	480.67	484.67	475.67	479
02/07/2006	480.67	483.67	479.33	482
02/08/2006	476.67	479.33	467	467
02/09/2006	470.67	474	466	467.33
02/10/2006	471	471.33	461	461
02/13/2006	474.33	483.67	471	481.67
02/14/2006	482.67	493	477.67	492.33
02/15/2006	498.33	502	495	495.67
02/16/2006	495.67	523.67	494.67	520.33
02/17/2006	520	522.67	515.33	519.33
02/20/2006	517.33	522	510	519.33
02/21/2006	519.67	522.33	510.67	516.33
02/22/2006	511.33	513.67	506.67	508.33
02/23/2006	510.33	518	508.33	517.67
02/24/2006	520	528	518	525.33
02/27/2006	530	533.33	526.67	528
02/28/2006	520	530.67	511	524.33
03/01/2006	515	521	513.33	518.33
03/02/2006	520	530.33	519	527.67
03/03/2006	527.67	541.67	523.67	539.67
03/06/2006	550	562	544.67	562
03/07/2006	562	581	554.67	578
03/08/2006	575.67	576.33	553.33	559.67
03/09/2006	559.33	566.33	551.33	561
03/10/2006	555.67	559.67	541.33	543.33
03/13/2006	545	550.67	543.33	548
03/14/2006	550	552	545	549.33
03/15/2006	553.33	560	551.67	558.33
03/16/2006	558.33	558.67	544.33	545.67
03/17/2006	551	559.67	546.67	559.67
03/20/2006	558.33	578	552.33	565.33
03/21/2006	565.33	565.33	565.33	565.33
03/22/2006	576.67	578	558	558.33
03/23/2006	558.33	568.33	558.33	564
03/24/2006	563.33	572	563.33	569.33
03/27/2006	565.33	576	565.33	575.33
03/28/2006	576	578.33	570	575.67
03/29/2006	572	572	563.67	569
03/30/2006	568.33	568.33	559.67	562.67
03/31/2006	557.67	558	554.33	556.67
04/03/2006	556.67	566.67	556.67	564
04/04/2006	564	564	557.67	558
04/05/2006	553.67	558.67	553.33	555.33
04/06/2006	561.33	564.67	560	562.67
04/07/2006	563.33	566	558	565.33
04/10/2006	558.33	561.67	557	560.67
04/11/2006	561	573.67	561	567.67
04/12/2006	568.33	573	568.33	572
04/13/2006	573.67	585	570	580
04/14/2006	586	586	574	577
04/17/2006	577.33	577.67	565.33	566.67
04/18/2006	560	566	558.33	562.67
04/19/2006	573	577.33	566	567.67
04/20/2006	568.33	570.67	567.33	569
04/21/2006	576.67	584.67	575	581.33
04/24/2006	581.67	585.67	564	565.67
04/25/2006	567.33	572.67	565.33	565.67
04/26/2006	565	565.33	552.33	554
04/27/2006	554	554.33	542.33	543.33
04/28/2006	543.33	544.67	536.33	543
05/01/2006	546.67	549	543.33	547
05/02/2006	548.67	550.33	546	547.67
05/03/2006	547.67	547.67	547.67	547.67
05/04/2006	547.67	547.67	547.67	547.67
05/05/2006	547.67	547.67	547.67	547.67
05/08/2006	550	550	547.33	548
05/09/2006	548	548	545.33	547
05/10/2006	548.33	556.33	546.67	551.33
05/11/2006	550.67	558.33	549.33	555
05/12/2006	554.67	566.33	551.67	562.67
05/15/2006	564.33	572	557.33	570.33
05/16/2006	573.33	573.33	557.67	560.33
05/17/2006	560.67	561.67	547	554
05/18/2006	540	550	539	540.67
05/19/2006	546.67	549.33	541	545
05/22/2006	545.33	558	542.67	550
05/23/2006	556.33	560.67	547.67	549.67
05/24/2006	545	548.33	539.33	547.67
05/25/2006	551	566.67	547.67	556.67
05/26/2006	562.67	563.33	554.67	559.67
05/29/2006	560.67	561.33	554	556
05/30/2006	556.67	559	551.67	555
05/31/2006	552.67	555.67	545.67	550
06/01/2006	549.33	558.33	547.67	554.33
06/02/2006	556.67	565.67	553.33	559.67
06/05/2006	558.67	561.33	554.33	557.33
06/06/2006	553.67	560.33	550	552
06/07/2006	553	557.67	547.33	548
06/08/2006	548.67	553.67	525.33	531.67
06/09/2006	551.67	556.67	529.67	536.33
06/12/2006	536.67	536.67	528.33	535.33
06/13/2006	530.33	531.33	517	518.67
06/14/2006	518.33	521	511.67	513
06/15/2006	513	516.67	509.33	512
06/16/2006	513.33	522.33	513	516.67
06/19/2006	516.67	527	513.67	524.33
06/20/2006	523.67	524	513.67	518.67
06/21/2006	525	532.33	520.67	530.33
06/22/2006	540	544.33	531.33	543.67
06/23/2006	544	544	525.33	538
06/26/2006	539	543	534	539.67
06/27/2006	534.67	538.33	530.33	533.33
06/28/2006	526.67	534	522.33	529.33
06/29/2006	531.67	537.67	530.67	537.67
06/30/2006	538	543.33	534	535.67
07/03/2006	535	535.33	527.67	531.33
07/04/2006	532.67	542.67	531	540.67
07/05/2006	536.67	542.33	536	538
07/06/2006	538.33	538.33	531.33	536
07/07/2006	536.33	541.33	534.33	538.67
07/10/2006	540	553	538.67	551.67
07/11/2006	552.33	558.67	547	556
07/12/2006	555.33	558.33	547	548.67
07/13/2006	548.67	559.67	547.67	550.33
07/14/2006	549.33	557.67	547	551
07/17/2006	547.67	547.67	547.67	547.67
07/18/2006	546.67	552.67	538.67	546.67
07/19/2006	547	547.33	537.67	540.33
07/20/2006	547.67	547.67	540	542.67
07/21/2006	543.33	546.67	541.33	543.33
07/24/2006	540.33	546.67	538.67	544
07/25/2006	545	547	537.67	545.33
07/26/2006	548.67	552.67	545	547
07/27/2006	550	558.33	549.33	552.33
07/28/2006	558.33	566.67	554.67	566.67
07/31/2006	566.67	567	555.33	558
08/01/2006	558.33	563	556.33	561
08/02/2006	555	564	551.67	563.33
08/03/2006	563.67	568.33	559.33	564.67
08/04/2006	565	566.33	561.67	566
08/07/2006	561.67	562	549	550
08/08/2006	553.33	560	549.33	558.33
08/09/2006	565	578	561.67	578
08/10/2006	572	576	568.33	571.33
08/11/2006	567.67	567.67	558.67	563.33
08/14/2006	564.67	579	564.67	574.67
08/15/2006	570.67	572	567.33	568
08/16/2006	574.33	578	571.33	577.33
08/17/2006	567.67	573.33	567.67	573
08/18/2006	575	581.33	574	578
08/21/2006	578.33	580	570.67	575.67
08/22/2006	576	582.33	574.33	580.33
08/23/2006	580	581.67	577.67	579.33
08/24/2006	575	576.67	564	565
08/25/2006	567	576.33	566.67	569.33
08/28/2006	569.33	571.67	563.67	568.33
08/29/2006	570.67	574.33	569.33	572.67
08/30/2006	572.67	573.33	564	568.67
08/31/2006	569.67	576.67	566.67	574
09/01/2006	567.33	573.33	565.33	571.33
09/04/2006	571.33	574.33	569.67	570.67
09/05/2006	571	572.33	565.67	567.33
09/06/2006	565	567.33	561.67	564.33
09/07/2006	560	562	554	556.67
09/08/2006	551.33	561.33	550.33	557.33
09/11/2006	550	555	546.67	547.33
09/12/2006	549.33	555.33	544.67	551
09/13/2006	565	565	554	555.67
09/14/2006	558.33	564.33	557.33	561.33
09/15/2006	557.67	561.67	551.67	557
09/18/2006	557	557	557	557
09/19/2006	554.67	563.67	552	557.67
09/20/2006	553.33	555.67	547.33	553.33
09/21/2006	552	557.67	548	555.67
09/22/2006	554.33	555.33	549.67	550.67
09/25/2006	550	562.33	550	561.67
09/26/2006	562	564.67	558.33	564.67
09/27/2006	565	571.33	564.33	571.33
09/28/2006	568.33	572.67	565.33	571.67
09/29/2006	572.33	577	570	574
10/02/2006	576.67	583.67	574	580.67
10/03/2006	580.67	582.33	577.33	580
10/04/2006	577	578.33	572.33	574
10/05/2006	579.33	581.67	574	579.67
10/06/2006	573.67	578	571.33	574.67
10/09/2006	574.67	574.67	574.67	574.67
10/10/2006	572.67	579.67	570.67	578
10/11/2006	579	582.33	572.67	572.67
10/12/2006	574.33	575.33	567.33	570.33
10/13/2006	570.67	573.33	555.67	557
10/16/2006	559.67	566.33	559	561.33
10/17/2006	559	561	556.67	557.33
10/18/2006	554	564.33	554	564.33
10/19/2006	563.33	566.67	560.67	564.33
10/20/2006	566	572.33	565	571.67
10/23/2006	568.33	573	566.33	572
10/24/2006	569.67	571.33	562.33	565
10/25/2006	569.33	571.67	565	565.67
10/26/2006	570	573.33	567.33	568
10/27/2006	567.67	570	563.67	566
10/30/2006	563.33	566	554.67	554.67
10/31/2006	564.67	564.67	553.33	555.67
11/01/2006	551.67	555.33	547.67	553.33
11/02/2006	547.33	548	537.33	541.67
11/03/2006	541.67	541.67	541.67	541.67
11/06/2006	533.33	539.33	525.33	533.33
11/07/2006	539.33	541.33	534.33	535.67
11/08/2006	535	537	523.67	525.33
11/09/2006	530	537	527.67	533
11/10/2006	529.67	531.33	522	522
11/13/2006	522.33	529.67	522	529.33
11/14/2006	532.67	534.67	523.67	527.67
11/15/2006	531.33	531.33	525.67	527.33
11/16/2006	530.33	531	525.67	528.33
11/17/2006	531.33	541.67	529	535.67
11/20/2006	538.67	547	537.33	538.33
11/21/2006	542.33	542.33	531.67	538.67
11/22/2006	541.33	542.67	536	541.67
11/23/2006	541.67	541.67	541.67	541.67
11/24/2006	541.33	549.67	539	549.33
11/27/2006	546.67	553	546	552
11/28/2006	547	549.33	541	547.67
11/29/2006	548.33	554	545	551.67
11/30/2006	550.33	556.67	545.33	556.67
12/01/2006	566	566	557.33	561.33
12/04/2006	559	562	555.67	558.33
12/05/2006	563.33	564	558.33	562.67
12/06/2006	565.67	566.33	559	564
12/07/2006	567.33	571	561	563
12/08/2006	559	569.33	559	566
12/11/2006	571	573.33	568.67	571.33
12/12/2006	570.67	577	570.33	575.67
12/13/2006	575.33	577	570.67	576
12/14/2006	577.33	579.67	575.67	579
12/15/2006	579	581.67	570.67	575.33
12/18/2006	570.33	573	563	571.33
12/19/2006	571.67	576	568.67	571.33
12/20/2006	579	604.67	579	603.33
12/21/2006	603.67	621.33	603	619.67
12/22/2006	623.33	636.67	622	633.67
12/25/2006	633.67	647.67	633.33	640
12/26/2006	633.33	633.67	625.33	629
12/27/2006	626.67	635	622.67	632
12/28/2006	632.67	634.67	628	628.67
12/29/2006	630	637.67	629	635

Menu

Create your free account now!

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

2006 Historical Chart

Average

Low

High