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

2009 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 475.6623

CLOSE 474.9725

Low

LOW 367

High

HIGH 582.33

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2009	526.67	526.67	517.67	520.67
01/06/2009	526.67	526.67	519	520.33
01/07/2009	524	524	490.67	490.67
01/08/2009	491	500.33	490.67	491.33
01/09/2009	498	501.33	490	490.67
01/13/2009	483.33	484.67	471	471.67
01/14/2009	465.33	471	458.33	467.33
01/15/2009	450	460	448	451
01/16/2009	457.67	472	453.33	469
01/19/2009	474.33	474.33	453.67	454
01/20/2009	448.33	452.33	441.33	442.67
01/21/2009	439.33	447.67	434.67	442
01/22/2009	441.33	441.67	428.33	441.67
01/23/2009	446.33	446.33	434.67	437
01/26/2009	437	453	436.67	449
01/27/2009	482.33	484.67	473.67	479.33
01/28/2009	479.67	482.67	467	468
01/29/2009	478	479.33	466.67	476.33
01/30/2009	465	468.67	456.67	468.67
02/02/2009	469	478	461.67	476.67
02/03/2009	472	475	462	463.67
02/04/2009	457	458.33	444.67	445.33
02/05/2009	445.33	446.67	438.33	443.33
02/06/2009	450	460.67	450	457
02/09/2009	468.67	468.67	446.67	446.67
02/10/2009	440.33	446.67	430	432
02/12/2009	423.33	423.33	411.67	415.33
02/13/2009	422	423.67	414	417
02/16/2009	417	421.33	415	420
02/17/2009	416	419	412	412
02/18/2009	404.33	404.67	397	398
02/19/2009	400	401.67	389.33	391
02/20/2009	404.33	411	396.67	406.67
02/23/2009	407	416.33	403	413
02/24/2009	399.33	409.67	399.33	407
02/25/2009	407.67	411	398.33	406
02/26/2009	399.33	413.67	397	411.67
02/27/2009	406.33	415.67	402.33	411.33
03/02/2009	400	404.67	392.67	397
03/03/2009	386.67	396	379.67	390
03/04/2009	381.33	384.33	373.33	382.67
03/05/2009	378.33	387.67	375.33	385
03/06/2009	371.67	379	367	372.67
03/09/2009	379.33	386.67	375	382.33
03/10/2009	377	379.67	370	374.33
03/11/2009	386.67	395.67	383.33	390
03/12/2009	382	384.67	372	373.67
03/13/2009	387	391	383.33	389.33
03/16/2009	389.67	397.67	387.33	390.33
03/17/2009	399.33	404.33	391.67	400.33
03/18/2009	400	405.67	396	401.67
03/19/2009	408	409	401.67	404.33
03/23/2009	394.67	404.33	392.33	404
03/24/2009	404	411	398	409
03/25/2009	409	420.33	404.67	420
03/26/2009	410.67	417.67	405.33	417.33
03/27/2009	421	425.67	417.33	420.33
03/30/2009	418.67	420.67	398.67	399.67
03/31/2009	400	405.67	388.67	392
04/01/2009	391.67	398.33	385.33	397
04/02/2009	403.67	406.67	399	404
04/03/2009	406.67	409	396.33	398.33
04/06/2009	408.33	410.33	402.33	409.67
04/07/2009	403	408	396.67	398.33
04/08/2009	402.33	402.67	391	397.33
04/09/2009	399.33	403.33	398	402
04/10/2009	408.67	408.67	398.33	402
04/13/2009	398	400.33	392	393.33
04/14/2009	392	395.67	390	390.67
04/15/2009	390.67	396.67	389.67	395.33
04/16/2009	398.33	405.33	392	397
04/17/2009	403	404.67	390.33	392.67
04/20/2009	391	392.67	384	384
04/21/2009	381.33	386	377	383.67
04/22/2009	396	403	391.33	398
04/23/2009	397.33	402.67	391.67	401
04/24/2009	403.33	404.67	398.67	400.33
04/27/2009	405	406	399.67	402
04/28/2009	406.67	411.33	405.33	405.33
04/30/2009	412	418.67	412	412.67
05/01/2009	413.33	414.33	403	406
05/07/2009	421.33	423.33	412.33	416
05/08/2009	420.67	423	415.33	420.67
05/11/2009	421.67	429	421.67	425
05/12/2009	424.67	430.67	422.33	427
05/13/2009	428.33	431.33	425	428.67
05/14/2009	427	435.67	426	431.67
05/15/2009	430	432.67	424	428.33
05/18/2009	423.33	425.33	417.67	420.33
05/19/2009	428.67	430.33	422.67	429
05/20/2009	429.67	434.33	427.67	430.33
05/21/2009	433	438	428.67	437.33
05/22/2009	436.67	444	436	438.67
05/25/2009	439.33	449.67	439	446.67
05/26/2009	447	449	442	448
05/27/2009	447	454	446.67	448.33
05/28/2009	447.67	450	437	438
05/29/2009	439	441.33	436.33	436.33
06/01/2009	436.67	444	434	438.67
06/02/2009	440	441.33	434	434
06/03/2009	436.67	437	430	430.33
06/04/2009	430.33	433	429	431.67
06/05/2009	433.33	433.67	430	431.67
06/08/2009	433.33	436.67	432.33	435.67
06/09/2009	440.33	441.33	436.67	441
06/10/2009	442.67	446	440	443.33
06/11/2009	439	443	438	438
06/12/2009	445.33	446.67	443.33	444.33
06/15/2009	448	450	444.33	447.67
06/16/2009	445.33	448.33	442	443.33
06/17/2009	446.67	454.33	443.33	448.67
06/18/2009	448.67	464	448.33	457.33
06/19/2009	452.67	459.33	450.67	452.67
06/22/2009	459.33	462.67	455.67	456
06/23/2009	453.33	462.33	450.67	451.33
06/24/2009	448.67	452	442.67	443
06/25/2009	442.67	448.33	442	442
06/26/2009	446.33	453.33	440	451.33
06/29/2009	458	466	456.33	458.33
06/30/2009	463.33	465.67	460.67	462.33
07/01/2009	455.67	461	452.33	454.33
07/02/2009	460.33	460.67	448	448
07/03/2009	439	442.33	434.67	439
07/06/2009	438	443	436.67	438
07/07/2009	447.33	457.33	445	454.33
07/08/2009	454	458.33	452	452.33
07/09/2009	446.67	450.33	443	447.67
07/10/2009	448	456	441	453.67
07/13/2009	463.33	475.67	460.67	465
07/14/2009	467	476	466.67	469
07/15/2009	466.67	477.33	466.33	476.33
07/16/2009	476.67	477.67	464	464
07/17/2009	462.67	470	460	466.67
07/21/2009	469.67	473.33	459.67	468.67
07/22/2009	473.33	477	469.33	476
07/23/2009	476.33	485	476	479
07/24/2009	479	484	474.67	483
07/27/2009	483.33	488.67	480.67	483
07/28/2009	483.33	492	483.33	492
07/29/2009	494.67	497.33	492.33	496.33
07/30/2009	492	497.67	488.67	495
07/31/2009	495.67	506.33	494	501.67
08/03/2009	500	500	493	495
08/04/2009	500	501.33	495.33	498.33
08/05/2009	490.67	496.67	488.33	493.33
08/06/2009	490.33	498.67	490.33	496
08/07/2009	489.33	495	489	494.33
08/10/2009	494.33	500	492	496.67
08/11/2009	497	500.67	496.33	499.33
08/12/2009	500	501	494	494.67
08/13/2009	499	501.33	496.33	499.67
08/14/2009	504.33	509.33	499	507.33
08/17/2009	503.33	506.33	497	498
08/18/2009	498	504.67	497.33	499
08/19/2009	498.33	502	494.33	496.33
08/20/2009	495.67	511.33	495.33	508.67
08/21/2009	513.33	523.67	509	521.33
08/24/2009	536.67	544.67	536.33	539.67
08/25/2009	544.33	557.67	540.33	546
08/26/2009	541.33	543.33	536.33	541.67
08/27/2009	534.33	538	527.67	533.33
08/28/2009	539	540.33	530.67	538.33
08/31/2009	538.33	550	531.33	539.33
09/01/2009	533	541	533	537.33
09/02/2009	528.33	536.67	525	531.33
09/03/2009	523.67	533.33	520	528.67
09/04/2009	528.33	532	528.33	529.67
09/07/2009	538	541	534.33	534.67
09/08/2009	534.67	536.33	531	533
09/09/2009	530	533	526.67	529
09/10/2009	534.67	540.67	531.67	534.33
09/11/2009	544.33	544.33	529.67	535.33
09/14/2009	535.67	543.33	530	532
09/15/2009	539	539	529.67	531
09/16/2009	535.33	540	532	533.33
09/17/2009	539	542	532.67	539.67
09/18/2009	541.33	546	537.67	544
09/21/2009	544	544	544	544
09/24/2009	564	566	555	562
09/25/2009	563	567.67	560.33	563
09/28/2009	561.33	568.33	552	553.33
09/29/2009	548.33	555	538	538
09/30/2009	546.67	547.67	542.33	547.33
10/01/2009	545	545.67	539.33	542.33
10/02/2009	540	547	536.33	537.33
10/05/2009	537.33	546.67	537.33	539.67
10/06/2009	540	540	523.67	531.67
10/07/2009	531.67	531.67	522	523.67
10/08/2009	520.33	530	518	520.33
10/09/2009	520.33	524.33	518	518.33
10/13/2009	537	544.67	535.67	536.33
10/14/2009	535	546.67	534.33	542
10/15/2009	551.67	552.33	547.33	550.67
10/16/2009	548	553.33	544	552.67
10/19/2009	551.67	557.33	548	549
10/20/2009	547	556.33	547	555.33
10/21/2009	559.33	560.67	554	558.33
10/22/2009	548.33	550.67	539	543.67
10/23/2009	540.67	548	540.67	542
10/26/2009	544.67	547.33	539.33	542
10/27/2009	539.33	543.67	535.33	543.33
10/28/2009	538.33	541	533.67	534.67
10/29/2009	531	532	519.67	521
10/30/2009	531	538.33	526.33	538.33
11/02/2009	540.33	547.33	536.67	546.33
11/04/2009	542.67	544	533.33	535.67
11/05/2009	540.67	542	535	539
11/06/2009	542	543	535	542.33
11/09/2009	548.33	548.33	540.67	543.33
11/10/2009	544.33	553.33	537.33	537.33
11/11/2009	538.67	542.33	521.67	522.33
11/12/2009	523.33	526.33	516.67	516.67
11/13/2009	510.33	524	510.33	518.67
11/16/2009	517.67	527.67	517.33	523
11/17/2009	523.33	523.33	515.33	517.33
11/18/2009	513.33	519.33	505.33	508.33
11/19/2009	502.33	510.33	498.33	507.67
11/20/2009	505	507.67	500	502
11/24/2009	500.67	504.67	497.67	502
11/25/2009	507.67	509	500.67	504.67
11/26/2009	505.67	512.33	501.67	503.33
11/27/2009	498.33	501.67	492	493.67
11/30/2009	500	512	498	512
12/01/2009	522	527	517.33	521
12/02/2009	521.67	531	520.33	524
12/03/2009	534	542	531.33	541.33
12/04/2009	541.33	545	528.33	531.33
12/07/2009	541.33	544.33	533	533.33
12/08/2009	534.33	541.67	533.33	541
12/09/2009	539.33	545	539.33	541
12/10/2009	546.33	555	544.33	550.67
12/11/2009	556.67	556.67	545.33	550.67
12/14/2009	553.67	554.33	549.33	553.33
12/15/2009	558.33	561.67	553.33	558.33
12/16/2009	566.67	572.33	561	567
12/17/2009	570	572.67	567	567
12/18/2009	572.67	576	568.67	575
12/21/2009	575.33	577.67	574	574
12/22/2009	574	575.67	566	574.67
12/24/2009	566.67	576.33	566.67	574.33
12/25/2009	573	574.33	568.33	572
12/28/2009	567.33	576	567.33	573.67
12/29/2009	574	576.67	569.33	575.67
12/30/2009	582	582.33	570.67	570.67

Menu

Create your free account now!

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

2009 Historical Chart

Average

Low

High