Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Asahi Group Holdings, Ltd. logo
2502.T
Asahi Group Holdings, Ltd.
06:30:00
1519 ¥
0.0000 (%0.00)
Previous Close: 1523
Day Low₺1495
Day High₺1519
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 596.9421
CLOSE 596.7664

Low

LOW 541.67

High

HIGH 648
DATEOPENHIGHLOWCLOSE
01/04/2012570.33572.67566.67568
01/05/2012565567.67563563
01/06/2012568568.33562565.67
01/10/2012568.33569564.33567.67
01/11/2012568571.33565570.33
01/12/2012567570.33565.67567.33
01/13/2012572.33576570.67572.67
01/16/2012573574569572
01/17/2012574577.67573.33576.33
01/18/2012574.33577.67569572.33
01/19/2012572574.33567568.33
01/20/2012578.33581.67574.67577
01/23/2012576.33576.67567569.33
01/24/2012571571.33560566.33
01/25/2012566567.67563.33565
01/26/2012558.33562555.33559.67
01/27/2012563.33567.33561563
01/30/2012560.67566.67560.67564.67
01/31/2012566.33569.33560.33561.67
02/01/2012561.67564558562.67
02/02/2012568.67572564569.67
02/03/2012567568.67561561
02/06/2012565.67568563.33565.33
02/07/2012568571.33565567
02/08/2012571.33571.33567.33569
02/09/2012571573569572.33
02/10/2012572.33578.67570.33577
02/13/2012581.33592.67579581
02/14/2012579.67588.33575.67588
02/15/2012590597.33585.67592
02/16/2012589.67594589590
02/17/2012597.67601.67593.67597.67
02/20/2012605608.33601.33602
02/21/2012598.67603597.67600
02/22/2012601606.67598.67604.67
02/23/2012602.33603.67590593.33
02/24/2012593.67599.33591.33596.67
02/27/2012598598.33592.33594
02/28/2012595599593.33598.33
02/29/2012595599.67592592.67
03/01/2012594.33601592.33595.67
03/02/2012599.67601595.67596.33
03/05/2012597601.67591.67594.67
03/06/2012595.33598.67592595
03/07/2012590.67604.33590.67596.67
03/08/2012600604.67598604.67
03/09/2012613613605607.67
03/12/2012611.67612598599.67
03/13/2012599599584.67585.67
03/14/2012591594.33588.33588.67
03/15/2012594604.67592.67598.67
03/16/2012598.67601592.33593.67
03/19/2012594596590591
03/21/2012591.33595.67589593.33
03/22/2012594604.33592.67603.33
03/23/2012602.33605599602
03/26/2012605605596596.67
03/27/2012603.33611.67600.33607.67
03/28/2012613613601605.33
03/29/2012602.33607.67602607.67
03/30/2012609.67614.33604.33611
04/02/2012612.33612.33601.67604
04/03/2012608.33609597598.67
04/04/2012613.33620610.67610.67
04/05/2012612619.33607.67608.67
04/06/2012607610602.33609.33
04/09/2012602.67609.67600.67605.33
04/10/2012605.67609.67602.67608.33
04/11/2012608609603.33604.33
04/12/2012604.33604.33595597
04/13/2012597602.67595.33602
04/16/2012596.33604596600
04/17/2012603.33607.67598.33605.67
04/18/2012608.33612.33606610.33
04/19/2012604.33606.33598.67599.33
04/20/2012601.67603596.67597.33
04/23/2012597.67602596.33601
04/24/2012597.67599.33594598
04/25/2012600.33603.33598.33602.67
04/26/2012606611604607
04/27/2012601.67606.33595.33601
05/01/2012601601588589
05/02/2012594594587.67590.67
05/07/2012582587.33580.67585.67
05/08/2012588.33593585587.33
05/09/2012584.67587.67578.33579
05/10/2012583.33585578.67578.67
05/11/2012581.33582.67573.33574.67
05/14/2012579.33580.67572572.67
05/15/2012568.67577.67568.67573.67
05/16/2012576.67579.67575578.33
05/17/2012578.67581.67571.67574.33
05/18/2012566.67572.33562.67566.33
05/21/2012567570.67562.33565.33
05/22/2012567.33568.67563565.33
05/23/2012565565.33558.33559.33
05/24/2012559.67565556562.33
05/25/2012561568558.33565
05/28/2012570.67574.67569.33570.33
05/29/2012567.67568557.33561.33
05/30/2012558562556560.33
05/31/2012554558.67550.67558.33
06/01/2012552.67557.67551.33555.67
06/04/2012542.33564.33541.67564.33
06/05/2012565.67566557562.67
06/06/2012566.33567.33557560.33
06/07/2012561.33564.33554.67564
06/08/2012560.67562.67553.67557
06/11/2012566566.33557.33561
06/12/2012555558.67551.67556.67
06/13/2012555.33560553.67556.67
06/14/2012556559553.33555.67
06/15/2012549.67558.33548.67554.67
06/18/2012559.33561554.67558.67
06/19/2012559565555.33556.67
06/20/2012559560.67555.33559.67
06/21/2012560.67567.33560.67564
06/22/2012563.67565556.67560
06/25/2012560563552.67554.67
06/26/2012555564555556
06/27/2012547.33551.67546.67550.67
06/28/2012553.33563553.33559.67
06/29/2012555572554569.67
07/02/2012576.33576.33566.67567.33
07/03/2012575583.33573581
07/04/2012581581.33566.67572.67
07/05/2012570576.67570574
07/06/2012571.67574564.67567.67
07/09/2012562.33573.67562571.67
07/10/2012578.33582.67577.67578.67
07/11/2012577.33579.67575.33578.33
07/12/2012578.67579571573
07/13/2012573577.33572574.33
07/17/2012575.33580.67570.33579
07/18/2012581.67584578.33578.67
07/19/2012580.33584.67580582
07/20/2012583585.67579.33582.33
07/23/2012577.33585577577.67
07/24/2012580.33582.33576.67578
07/25/2012572577567.33574
07/26/2012574.33574.67567.33574.67
07/27/2012576.67585575584
07/30/2012585590.67581586.67
07/31/2012587593584.67587.33
08/01/2012574591.67574590
08/02/2012586.33591.67585.67587.33
08/03/2012580.33590579.33586
08/06/2012591.67596.33589.33594
08/07/2012593.33596.67591596
08/08/2012599606597.33604
08/09/2012604609.67598.33609.67
08/10/2012601.33607.33600.67605
08/13/2012602.33607601606.33
08/14/2012608615.67606.67614.67
08/15/2012615616611.33612.67
08/16/2012616621615621
08/17/2012619621.33616618.33
08/20/2012619.67626.33617.67624
08/21/2012625.67628.33622.33625
08/22/2012624626.67620.33626.67
08/23/2012626.67627.67622.33626.67
08/24/2012620626.33619.33624.67
08/27/2012626.33627.33621.33622
08/28/2012625.67629.67624.33627.67
08/29/2012630636.33628.67633.33
08/30/2012636.33645.67635.67643.67
08/31/2012635.67639630.67631.67
09/03/2012633.33636.33628.67629.33
09/04/2012631.33633626.67629.67
09/05/2012628.33630625626.33
09/06/2012629.33630.67624.67629.33
09/07/2012631.33632.33620.33623.67
09/10/2012622628620.33623.67
09/11/2012622624.33617622
09/12/2012623.33627.67621.33627.67
09/13/2012626630622.67624.33
09/14/2012625.67626.67610611.67
09/18/2012624.67626.33615616.67
09/19/2012623623.67614615.33
09/20/2012611.33618611612.67
09/21/2012619625616.67622
09/24/2012622627.67621.67626.67
09/25/2012625.67635.33625.67635.33
09/26/2012633.33641.33627639.67
09/27/2012637.33644.33630.67643.67
09/28/2012643.67645.67636641.33
10/01/2012639642.33637.33641.67
10/02/2012640.67643637.67641.33
10/03/2012640.67640.67630.67633.33
10/04/2012636.67644633.33640.67
10/05/2012643648640.33643
10/09/2012641.33646.33638.33638.33
10/10/2012633.33637.67626.67627.33
10/11/2012625.67636.67623.67625
10/12/2012637.33641.67632.67634
10/15/2012633.33636.67628634
10/16/2012633.67635.67628.67632
10/17/2012633646633640.33
10/18/2012643.33645638644.33
10/19/2012636.67638.67625.33632
10/22/2012629629.67623627.33
10/23/2012627.67630620627
10/24/2012623.33630.33622.67626.33
10/25/2012626630624.33630
10/26/2012630.67634.67626.33626.33
10/29/2012625630.67623.67628
10/30/2012631.67633616.67616.67
10/31/2012601.67608.67587.33606.33
11/01/2012609.67611594603
11/02/2012604613.33602.33605.67
11/05/2012603.33618.33602.33613.67
11/06/2012615.67621613.33618.33
11/07/2012619620.33605.33608.67
11/08/2012605.33605.67596.33598.33
11/09/2012595.67604.33593.67600.67
11/12/2012596599592592.67
11/13/2012593593.67586.33587.33
11/14/2012589.33591.33586590.33
11/15/2012591591585589
11/16/2012590590.67580585.67
11/19/2012591.67599591597.33
11/20/2012596596.67591.33594.33
11/21/2012598.67603593.67602.67
11/22/2012610.67612.33597601.67
11/26/2012604.33610.67598.67605.33
11/27/2012606.67611.67605.67608.67
11/28/2012608.67616608.33609.67
11/29/2012610614.67609.67612.67
11/30/2012616.33619.67613.33617.67
12/03/2012614.33622.67610.33617
12/04/2012619.33622.33617.33617.67
12/05/2012616629613625
12/06/2012628.67632627.67631.33
12/07/2012632.33639.67632635
12/10/2012633.33636631636
12/11/2012632.33635630.67634.33
12/12/2012634.67635.33628.67629.33
12/13/2012631.67631.67614617.67
12/14/2012614.67622.67611.33613.67
12/17/2012626.67626.67615.67617
12/18/2012617.33622.33616.67620.33
12/19/2012619.67626.33616626.33
12/20/2012625.67626.67619.67620.67
12/21/2012625626.33622622
12/25/2012622.67626.33622.33625
12/26/2012621.33621.67616619.33
12/27/2012620.33621.33618618.33
12/28/2012617.33618.33610.67612.33