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

2008 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 616.7891

CLOSE 617.0175

Low

LOW 456

High

HIGH 725

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2008	601.67	605.67	580.33	591
01/07/2008	590.67	591.67	582.33	585.33
01/08/2008	588.67	593	583.33	587
01/09/2008	580.67	602.33	580.33	596
01/10/2008	596.33	599.33	587	596.67
01/11/2008	590.67	596	583.67	591
01/15/2008	581	589.33	574.33	581.67
01/16/2008	579.33	590.67	576.67	587.67
01/17/2008	580.33	601	575.33	600.33
01/18/2008	599	609.67	585	607.33
01/21/2008	617.33	618	594	598.33
01/22/2008	592.67	593.33	575	580
01/23/2008	583.33	595	573.67	594
01/24/2008	601.67	601.67	577	581.67
01/25/2008	593.33	601.67	592	600.33
01/28/2008	603.33	610.67	590	590
01/29/2008	602.33	605	596.33	601
01/30/2008	611	611	590.33	604.67
01/31/2008	598.67	622.67	597	622.33
02/01/2008	620.33	620.33	597	608.33
02/04/2008	610	617.33	606.33	612.67
02/05/2008	602.67	616.33	600.67	613.67
02/06/2008	623	643.33	615.67	629
02/07/2008	629.33	647.67	624.67	645
02/08/2008	665.33	673.33	656.67	670
02/12/2008	656.67	670	650.33	666.67
02/13/2008	668.33	670	649	654
02/14/2008	648.67	656.67	643.67	656.33
02/15/2008	646	653.33	641.33	650
02/18/2008	640	656.67	637.33	650.33
02/19/2008	658	659.33	647.67	647.67
02/20/2008	640	649.33	628.33	629
02/21/2008	632.67	646.67	628	641.33
02/22/2008	635.33	638	624.33	629
02/25/2008	628.33	645.67	628.33	642
02/26/2008	647	647.33	627.67	628.33
02/27/2008	642.33	650.33	639	644.67
02/28/2008	634.67	637.67	629	633.67
02/29/2008	628.67	654	628.33	651.33
03/03/2008	645.67	646.33	627.67	632.67
03/04/2008	622.67	625	615.67	619.67
03/05/2008	610.67	625.33	609.67	621.33
03/06/2008	611.67	641.33	610	637.33
03/07/2008	627.33	646.67	627.33	641.33
03/10/2008	638	658.67	638	655
03/11/2008	653	658.33	634.67	648
03/12/2008	658	658	643.33	649
03/13/2008	629	636.67	622.33	624.33
03/14/2008	625.67	639.67	620	628
03/17/2008	623.33	638.33	613.33	616.67
03/18/2008	635.33	645.67	627.67	645.67
03/19/2008	655	656	640	645.67
03/21/2008	653.33	659.67	648.33	652
03/24/2008	660.67	666	657.67	657.67
03/25/2008	662	662	645.67	650
03/26/2008	653.67	659	650	657.67
03/27/2008	651.67	671.67	649.67	670
03/28/2008	666.67	675	659.33	668.33
03/31/2008	676.67	685	671.67	685
04/01/2008	681.67	691.67	676.67	688.33
04/02/2008	701.67	711.67	698.33	708.33
04/03/2008	710	710	693.33	696.67
04/04/2008	696.67	710	690	710
04/07/2008	713.33	725	708.33	721.67
04/08/2008	710	725	710	710
04/09/2008	715	716.67	698.33	700
04/10/2008	701.67	710	696.67	698.33
04/11/2008	706.67	710	695	700
04/14/2008	693.33	695	680	683.33
04/15/2008	686.67	688.33	680	685
04/16/2008	688.33	690	676.67	681.67
04/17/2008	690	691.67	666.33	670
04/18/2008	683.33	690	675	680
04/21/2008	681.67	683.33	662.67	665
04/22/2008	657	666.33	657	666.33
04/23/2008	668.33	670	661	662.33
04/24/2008	670	675	666.67	671.67
04/25/2008	671.67	693.33	668.33	688.33
04/28/2008	686.67	686.67	666.33	671.67
04/30/2008	675	686.67	673.33	680
05/01/2008	673.33	675	666.67	668.33
05/02/2008	671.67	673.33	663.67	666.33
05/07/2008	670	671.67	652.67	658.33
05/08/2008	659	662.67	647.67	648.67
05/09/2008	648.67	658	644.33	646.33
05/12/2008	644.67	649.33	637.33	644.33
05/13/2008	644.67	648.33	635.67	644.33
05/14/2008	638.33	638.33	623	629
05/15/2008	636.67	636.67	617.33	625
05/16/2008	630.67	630.67	622.33	625.67
05/19/2008	632.67	633.33	622	624.67
05/20/2008	629	629.33	615.33	616.67
05/21/2008	614.33	627	614	624
05/22/2008	624	626.67	612.67	624
05/23/2008	620.33	631.33	620	627
05/26/2008	630	631.67	617.67	618.67
05/27/2008	616	624.67	615.33	623
05/28/2008	623.33	635.33	619.33	621.67
05/29/2008	625.33	629.67	620	628.67
05/30/2008	625	628	614.67	615.33
06/02/2008	621	621	613.33	615.67
06/03/2008	608.33	610.33	601.33	604
06/04/2008	612.33	619	608.33	619
06/05/2008	618.67	624	618.33	618.33
06/06/2008	618.33	623.33	614	615.33
06/09/2008	610	616.67	607	614.33
06/10/2008	621.67	621.67	609.67	612
06/11/2008	616.67	617.67	608.67	613.67
06/12/2008	621	625.33	617	624.67
06/13/2008	634.67	635.67	623.67	635.33
06/16/2008	645	653.33	643.33	645.67
06/17/2008	653	660	649.67	658.33
06/18/2008	658.33	662.67	654	659.33
06/19/2008	659.33	665.67	656.67	661.67
06/20/2008	666.33	668.33	655	657
06/23/2008	644	662	644	658
06/24/2008	658	663.33	655.67	662
06/25/2008	655.33	663	652.33	661.33
06/26/2008	666.67	670	662.67	668.33
06/27/2008	647.67	662.67	647	657.67
06/30/2008	658.67	665	657.33	660.67
07/01/2008	665	666	657.67	662
07/02/2008	660.33	660.33	646	648
07/03/2008	638	645.33	631	639.33
07/04/2008	629.33	629.33	609.33	611.67
07/07/2008	611.67	617	608.33	616.33
07/08/2008	616.33	616.67	598.33	599.33
07/09/2008	617.67	618	601.67	603.33
07/10/2008	603.33	605.33	598.33	601
07/11/2008	610.33	610.33	596	602.33
07/14/2008	603	617	603	615.33
07/15/2008	603	608.33	598.67	599.67
07/16/2008	603.33	610.33	601	609.67
07/17/2008	619.67	622.67	614	619.67
07/18/2008	627	632.67	621	622.67
07/22/2008	633.33	635.33	622.67	631
07/23/2008	648.33	664	648	652
07/24/2008	656.33	673.33	653	673.33
07/25/2008	666.67	678.33	660.67	661.33
07/28/2008	668.33	673.33	666.67	666.67
07/29/2008	657.33	665.33	655.67	664
07/30/2008	659.67	671.67	657.33	670
07/31/2008	670	683.33	666	678.33
08/01/2008	680	681.67	670	676.67
08/04/2008	678.33	678.33	663	666.33
08/05/2008	675	680	666.67	668.33
08/06/2008	675	675	657.67	662
08/07/2008	649	653.67	643	650
08/08/2008	647.33	651.67	640.33	644.67
08/11/2008	638.33	648	637.33	639.67
08/12/2008	638.67	638.67	628.67	634
08/13/2008	627.67	628.33	616.33	627
08/14/2008	623.67	634.67	617.67	629
08/15/2008	629.33	634.67	625.33	629
08/18/2008	630	641.67	630	636
08/19/2008	626.33	632	621.67	632
08/20/2008	622	644	621.67	642.33
08/21/2008	652.33	658.33	644.67	657
08/22/2008	660.67	675	652.67	657
08/25/2008	654.33	663.33	654.33	656
08/26/2008	651.67	656.33	648	650.67
08/27/2008	646.67	656	646.33	655.33
08/28/2008	657.33	670	654.33	670
08/29/2008	668.33	676.67	668.33	675
09/01/2008	666.67	671.67	662.33	665.33
09/02/2008	661.67	668.33	651.67	654
09/03/2008	663.33	673.33	661	670
09/04/2008	680	688.33	675	681.67
09/05/2008	668.33	675	657.67	657.67
09/08/2008	663.33	668.33	654	658
09/09/2008	651.67	661.67	648.67	657.67
09/10/2008	658	668.33	651.67	665
09/11/2008	653.33	658	647	649.33
09/12/2008	657.67	662.33	639.33	645.67
09/16/2008	630	645.67	628.33	640
09/17/2008	650	652	635.33	649.67
09/18/2008	639.67	656.67	635	649.33
09/19/2008	639.33	645.67	627.33	631.33
09/22/2008	623.33	624.67	588.33	592
09/24/2008	609.67	614.33	596	613.33
09/25/2008	613.67	621.67	607.33	619
09/26/2008	623.67	636	619	634.33
09/29/2008	625.67	634	617.67	623.67
09/30/2008	622.67	622.67	604	613.33
10/01/2008	613.33	618.33	605	610.33
10/02/2008	601.67	618.67	601.67	613.33
10/03/2008	603.33	630.33	602	625.33
10/06/2008	623.33	633.67	613.33	624
10/07/2008	611.33	613	599.67	600.33
10/08/2008	590.33	598	577.67	577.67
10/09/2008	567.67	567.67	551	552
10/10/2008	478.67	551.67	478.33	520.33
10/14/2008	550.33	563	532.33	541
10/15/2008	532.67	579.67	532.67	575.67
10/16/2008	530	555.67	525.67	530
10/17/2008	546	560.67	544	559.33
10/20/2008	577.67	578	543.33	556.33
10/21/2008	568.33	571.67	552.67	565.33
10/22/2008	563.33	569.33	540.67	540.67
10/23/2008	526.67	536	501.67	528.33
10/24/2008	536	536	492.67	492.67
10/27/2008	489.67	507	465.67	467
10/28/2008	460.33	503	456	493.67
10/29/2008	520.33	536	503.67	536
10/30/2008	545.33	561.67	538.67	560.33
10/31/2008	550.33	562.33	534.33	534.33
11/04/2008	574.33	577	558	576
11/05/2008	567	580	555.67	566
11/06/2008	546.67	566	546.67	550.67
11/07/2008	528	555	526.67	543.33
11/10/2008	563.33	568	552.67	559.67
11/11/2008	553	563	541	552
11/12/2008	542	549.67	535.67	546.67
11/13/2008	528.67	560	517	545.67
11/14/2008	575.67	575.67	551.67	564.33
11/17/2008	551.33	582	546.67	566.67
11/18/2008	558.33	564.67	549	551
11/19/2008	561	570	551.33	567.33
11/20/2008	570	578.67	555.33	555.33
11/21/2008	547	553	542	550.67
11/25/2008	571.33	578.67	556.67	575
11/26/2008	558	561	548.67	557.33
11/27/2008	561.67	566	558	564.67
11/28/2008	554.67	563.67	548	554.67
12/01/2008	538	548.67	534.67	547.33
12/02/2008	527.33	533	518.33	520.67
12/03/2008	530.67	538.33	517.67	536.33
12/04/2008	526.33	532	508.67	509
12/05/2008	504	512	502	503
12/08/2008	500.33	531	500.33	525.33
12/09/2008	535.33	548	534	539.33
12/10/2008	519.33	528	513.67	522.33
12/11/2008	519	530.33	517	530.33
12/12/2008	518.67	529.33	507	515.33
12/15/2008	513.33	529	512	523
12/16/2008	520.33	521.33	508.67	512.33
12/17/2008	517.33	522.33	499.33	507.33
12/18/2008	512.33	521.33	508.33	513
12/19/2008	503	522.67	503	513
12/22/2008	514	527.67	514	517
12/24/2008	521.67	522	509.33	513.67
12/25/2008	511.67	513	500	505.33
12/26/2008	509.67	516	509	516
12/29/2008	515	519.33	509.67	514.67
12/30/2008	505	513	505	513

Menu

Create your free account now!

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

2008 Historical Chart

Average

Low

High