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

2011 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 526.7755

CLOSE 527.0912

Low

LOW 432.67

High

HIGH 575

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	529	529.33	526.33	527.67
01/05/2011	527.33	528.33	526	526.33
01/06/2011	529	529.33	525	526.33
01/07/2011	526.67	527.33	522	525.33
01/11/2011	520.67	524.33	520.67	524
01/12/2011	527	529.67	523.67	528
01/13/2011	529.67	531	528.33	530.33
01/14/2011	525.33	529.67	525	527
01/17/2011	528	528.33	524.33	527.33
01/18/2011	525.67	528.67	525.33	526
01/19/2011	526	527.33	524.33	525.67
01/20/2011	524	527.67	522	525.33
01/21/2011	525.67	526	515.67	516
01/24/2011	520	522.67	516.67	522.67
01/25/2011	523.33	528	522	527
01/26/2011	522.33	522.67	515.67	518
01/27/2011	524	525.67	521.67	522.33
01/28/2011	520	521	511.67	514.33
01/31/2011	508	515	505.33	514
02/01/2011	512.67	514	506	510
02/02/2011	509.67	513.33	507	507.33
02/03/2011	508	512.33	507.33	511
02/04/2011	516	522.33	515	522
02/07/2011	525.33	525.33	518.33	520.33
02/08/2011	523	528	520.67	525.33
02/09/2011	530.33	533	522.67	522.67
02/10/2011	521.33	528	520.33	525.33
02/14/2011	525.67	528	523.67	525.67
02/15/2011	528.67	530.33	526.67	527.33
02/16/2011	529.33	529.33	525	527
02/17/2011	528.67	528.67	525.67	526.67
02/18/2011	528	529.67	526	527
02/21/2011	527.67	536	526.67	535
02/22/2011	532.67	536.33	529.67	535
02/23/2011	530.33	533.33	528.33	528.33
02/24/2011	528.67	530.67	525.67	526.67
02/25/2011	527	530	523	529.67
02/28/2011	526.33	526.33	517	525.33
03/01/2011	525.67	526.67	522.67	525
03/02/2011	524.67	527.33	514.67	515.33
03/03/2011	519	521.67	515	520.67
03/04/2011	525	532.67	524	528
03/07/2011	523.33	523.67	517	517.33
03/08/2011	521.67	524	520.33	522.67
03/09/2011	527.67	530.33	525.33	527.67
03/10/2011	524	525.33	520.67	522.33
03/11/2011	516.33	525.67	516.33	519.33
03/14/2011	491.33	506.33	489	500
03/15/2011	483.33	483.67	432.67	438
03/16/2011	458	473.33	451	470.67
03/17/2011	442.67	455.33	441.67	454
03/18/2011	458.33	502.33	453.33	470
03/22/2011	480	482	470.67	479.33
03/23/2011	482.67	494	478.33	492
03/24/2011	500.33	506	473.67	475
03/25/2011	479	481	469	478.67
03/28/2011	482	484	476.33	483.67
03/29/2011	478	479.67	465.67	468
03/30/2011	464	471.33	459	471.33
03/31/2011	465	467.33	458	461
04/01/2011	458.67	462	454.67	457
04/04/2011	457.67	459.67	454.33	457.33
04/05/2011	458.67	463.67	455.67	462.33
04/06/2011	464.33	464.33	457.67	459
04/07/2011	463.33	465.33	458.33	461.67
04/08/2011	463	472.33	459.67	470.67
04/11/2011	470.67	477.33	469	474.67
04/12/2011	470	471.33	465.33	468.67
04/13/2011	466.67	474	466.67	472
04/14/2011	466.67	470.67	463.67	468
04/15/2011	468	471	463.67	465.67
04/18/2011	466.67	477.33	466	473.33
04/19/2011	470	471.67	467.33	469.67
04/20/2011	469.33	482.33	469.33	478.33
04/21/2011	483.33	486.33	481	484.67
04/22/2011	484.67	484.67	477	480
04/25/2011	475.67	481.33	474.67	476
04/26/2011	474.67	476	468.33	471.33
04/27/2011	481.33	495	479.67	493.33
04/28/2011	496	504.33	493.33	504.33
05/02/2011	514.33	520	509.67	512.67
05/06/2011	500.67	519	497	517.67
05/09/2011	518	520	506.67	510
05/10/2011	510.33	517.33	508.33	513.67
05/11/2011	516.67	517	507.33	510.33
05/12/2011	503.67	510	502.33	502.33
05/13/2011	506.67	509.67	499.67	504
05/16/2011	499	501.67	496.33	497.33
05/17/2011	495.67	501.33	495	498.67
05/18/2011	512.67	535.33	510.67	530.33
05/19/2011	532.67	533	519	521.33
05/20/2011	521.67	525	518	520.67
05/23/2011	520.33	520.33	515.33	516.67
05/24/2011	511.67	518.67	511.67	516
05/25/2011	516.33	519.67	516.33	518.67
05/26/2011	522.67	523.67	519.67	521.67
05/27/2011	518.33	522	517.33	519
05/30/2011	516.67	520.33	514.33	518
05/31/2011	517	529.67	516	528
06/01/2011	524.67	530.67	522.33	529.67
06/02/2011	517	525	515.33	521.67
06/03/2011	522	530	522	527.67
06/06/2011	530.33	534	526.67	530.67
06/07/2011	531.33	531.67	524.67	530.33
06/08/2011	527	530	524.67	528.33
06/09/2011	525.67	532	525.67	529.67
06/10/2011	533	535.33	531	532.33
06/13/2011	529.33	534	528	533.33
06/14/2011	533.67	547.33	533.33	547.33
06/15/2011	547.33	547.67	543	547.67
06/16/2011	544	545.67	535.33	536.33
06/17/2011	538.33	541	531.33	533
06/20/2011	533.33	536.67	530.33	532.67
06/21/2011	530	533.67	526	533
06/22/2011	533.33	539.33	529	536
06/23/2011	530.33	540	530.33	535.67
06/24/2011	536	540.67	533.33	539.67
06/27/2011	538	541.67	534.33	538
06/28/2011	539.33	539.67	533.67	535.33
06/29/2011	540	541	535.33	540.67
06/30/2011	538.67	540.33	536.67	538.33
07/01/2011	539	542.67	537.33	538.33
07/04/2011	543	544.33	538.67	540.67
07/05/2011	539	543.33	534	537.67
07/06/2011	536.67	547.67	535.33	546.33
07/07/2011	541.33	547.67	539.33	546
07/08/2011	550	550	542.33	544
07/11/2011	543.33	547	543	544
07/12/2011	539	546	538.33	543.33
07/13/2011	543.33	550.67	538.33	549.33
07/14/2011	548.33	550.33	545.33	547.67
07/15/2011	547	553	546	552
07/19/2011	551.67	551.67	541.33	542.33
07/20/2011	546.33	548.67	544	548.33
07/21/2011	552	553.33	545	547.67
07/22/2011	553	553.67	550	552
07/25/2011	552.33	552.33	545.33	546.33
07/26/2011	546.67	552	546.67	549.67
07/27/2011	552	554	548.67	552
07/28/2011	552.33	552.33	542	545.33
07/29/2011	545.67	553	542	544
08/01/2011	541.67	551.33	541	549
08/02/2011	550.67	557.67	549	557.67
08/03/2011	546.67	550.67	529	532.33
08/04/2011	530	534	522.67	525.33
08/05/2011	515	519	510	514.67
08/08/2011	513.33	514.67	508.67	514.67
08/09/2011	502.33	508	499	505.33
08/10/2011	516.67	524.33	508	523.33
08/11/2011	513.33	525.67	511	523
08/12/2011	526.33	528.67	516	522.33
08/15/2011	532	533.33	523	529.67
08/16/2011	529	531	525.33	529.33
08/17/2011	528	532.67	527	529.67
08/18/2011	532.33	545.67	531.33	538.67
08/19/2011	529.33	533.33	520.33	521.33
08/22/2011	522.33	528	522	523.33
08/23/2011	530.67	545	530.67	541.33
08/24/2011	539.33	539.33	522.67	524.67
08/25/2011	524.67	525.67	513.33	514.67
08/26/2011	514.33	522.33	513.33	517.67
08/29/2011	521.33	526.67	517.33	523.67
08/30/2011	526.67	528.33	523	525.67
08/31/2011	525	529.33	518.33	529
09/01/2011	529.67	540	528.67	536.67
09/02/2011	529	531.33	521	529.67
09/05/2011	521.67	528.67	520.33	525.67
09/06/2011	522.67	528.67	518.67	521.67
09/07/2011	528	528	518.67	523.33
09/08/2011	531.67	538	531.67	537
09/09/2011	533.67	542.67	533.67	540.33
09/12/2011	537.33	538	525	528.33
09/13/2011	530.33	531	523.67	530.33
09/14/2011	534	537.67	527	531
09/15/2011	535	537.33	529.33	530.67
09/16/2011	539.33	539.33	532	534
09/20/2011	533.33	536	529.67	532.67
09/21/2011	530	534.33	528.33	531.33
09/22/2011	531.67	536.67	530	535.67
09/26/2011	540.67	541.33	526	532.33
09/27/2011	536.67	544	532.67	544
09/28/2011	544	553.67	542	548.33
09/29/2011	544	553.67	539.67	545.67
09/30/2011	546	552.33	540.33	549.67
10/03/2011	540	546	537	544.33
10/04/2011	534.33	538.67	532.33	536.67
10/05/2011	537	550	537	549
10/06/2011	548	548.33	539	543.67
10/07/2011	542.67	545.33	540	541.67
10/11/2011	542.33	551.67	538	546
10/12/2011	546.33	551.67	542.67	546
10/13/2011	544	544.67	537.33	543
10/14/2011	543.33	544	537.67	539.33
10/17/2011	543.33	546.67	541.67	543.33
10/18/2011	547.33	548.33	536.67	537.33
10/19/2011	541.67	546	539	545
10/20/2011	546.33	548.67	543	546.33
10/21/2011	548	548.33	540.33	543.33
10/24/2011	545.67	550	544	547
10/25/2011	545	548	540.33	540.67
10/26/2011	541	543	532.67	536.67
10/27/2011	537	537.33	531	537.33
10/28/2011	545.67	548	539.67	547.67
10/31/2011	545.67	553.33	539.67	539.67
11/01/2011	540	541.67	536	537.67
11/02/2011	532.67	536	530	534.67
11/04/2011	530	532.67	519	528.33
11/07/2011	526.67	535.33	525	528.33
11/08/2011	530.33	543.67	530.33	537.67
11/09/2011	543	552	542.67	550.67
11/10/2011	540	545.33	536.33	539.33
11/11/2011	543.33	555.33	542.67	547.33
11/14/2011	554.33	556	550	550.33
11/15/2011	550.33	557.67	550.33	553
11/16/2011	553.33	554.67	550	551.33
11/17/2011	553.33	553.33	543.33	549.67
11/18/2011	546.67	553.33	544.33	544.33
11/21/2011	545.33	556.67	545.33	552.33
11/22/2011	552.67	555.67	548.33	553
11/24/2011	552.33	561.33	548	558
11/25/2011	554.33	558.33	549.33	551.67
11/28/2011	556	556	547.67	550.67
11/29/2011	556.33	564	554	563.67
11/30/2011	560.67	566.33	559.67	565.67
12/01/2011	571.33	575	564.33	566.67
12/02/2011	569.67	574.67	566.67	574.67
12/05/2011	571.67	573.33	559.33	565
12/06/2011	564.33	572	563.67	565.67
12/07/2011	568.33	573	564	573
12/08/2011	569.33	575	566	572.33
12/09/2011	564.33	569.67	563.67	565
12/12/2011	571.33	573.67	566.67	566.67
12/13/2011	562.67	565	557.67	564.33
12/14/2011	561.67	565.67	559.33	562.67
12/15/2011	560	563	557.67	559.33
12/16/2011	561	567	557	564.33
12/19/2011	564	566	560	563
12/20/2011	563.33	563.67	558	561.33
12/21/2011	565.33	566.67	562.67	565
12/22/2011	570	570.67	564.67	564.67
12/26/2011	568.67	572	565	568.67
12/27/2011	565	569.67	565	568
12/28/2011	562.33	565	561.67	564
12/29/2011	562	564	559.33	562.67
12/30/2011	565.67	567.67	561.33	563.33

Menu

Create your free account now!

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

2011 Historical Chart

Average

Low

High