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

2013 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 825.539

CLOSE 826.5941

Low

LOW 599

High

HIGH 998.67

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2013	621.33	622.33	615.67	617.67
01/07/2013	617.67	623.33	616.33	622
01/08/2013	619.33	629	618	624.33
01/09/2013	620.33	624	615.33	615.33
01/10/2013	611.33	613.67	599	611
01/11/2013	614	615	608.67	613.33
01/15/2013	617.67	628	617.67	627.33
01/16/2013	625.67	634.33	623.67	624.33
01/17/2013	627.67	633.33	622.67	628.67
01/18/2013	633.33	635.67	627.33	633.33
01/21/2013	633.33	638.33	624	624
01/22/2013	627.33	630.33	616.33	622
01/23/2013	620	621.33	615	620
01/24/2013	616.67	627.67	616.33	627.33
01/25/2013	630	640	625.33	640
01/28/2013	642.67	648	637.67	637.67
01/29/2013	629.67	641	625.67	637.33
01/30/2013	640	649	637	647.67
01/31/2013	645	647.67	639	646.33
02/01/2013	646.67	658	645.33	655
02/04/2013	656	667	655.67	662.33
02/05/2013	657.67	661.67	655.33	658
02/06/2013	666.67	684	666.33	684
02/07/2013	679	680	665.33	668.33
02/08/2013	655	670.33	654.33	661.33
02/12/2013	671.33	673.33	666	667.67
02/13/2013	666	678.33	664	669.33
02/14/2013	716.67	730.67	707	708.33
02/15/2013	709	726	707.67	710.33
02/18/2013	712	739	712	735.33
02/19/2013	735.33	751.67	734	746
02/20/2013	758.67	766	756.67	762
02/21/2013	760.67	761.33	753.33	756.67
02/22/2013	761	769.67	757.67	768.33
02/25/2013	776.33	785.33	773.67	779.33
02/26/2013	771.67	779	762	774.67
02/27/2013	774.67	775.33	766.67	769
02/28/2013	771.67	781.67	767.33	780
03/01/2013	769.67	771	718.67	764
03/04/2013	753.67	759.67	742.67	746.33
03/05/2013	749.33	762.33	748.67	758
03/06/2013	761.67	764	753.67	755.67
03/07/2013	753.33	766	753.33	764.33
03/08/2013	764.67	768.33	759.67	761.33
03/11/2013	756.67	758	740.67	744
03/12/2013	743.67	755	737.33	747
03/13/2013	740.33	748.33	739	742
03/14/2013	749.33	750	735	742
03/15/2013	740.67	758.33	735	757.33
03/18/2013	750	751.67	736	737.33
03/19/2013	747	755.67	744.33	746.33
03/21/2013	753	759.67	748.67	755.67
03/22/2013	752.33	753	730.33	731
03/25/2013	737.67	746	735.33	740.33
03/26/2013	733.33	746.33	732.33	743.33
03/27/2013	745	747.67	738.67	745.33
03/28/2013	741.67	753	741	749.67
03/29/2013	753.67	754	745	749.67
04/01/2013	750	755	739	739
04/02/2013	736.67	736.67	704.67	718.33
04/03/2013	722.33	737	719	737
04/04/2013	736.67	751	728.67	750.67
04/05/2013	757.67	776.67	749	767
04/08/2013	778	785.67	759.67	774.67
04/09/2013	783.33	783.33	771.67	778.67
04/10/2013	782.67	797.33	777.67	794
04/11/2013	800	800	791	793.67
04/12/2013	793.67	795.33	774	776
04/15/2013	778	785	773.67	780.67
04/16/2013	764	778	750.67	774.33
04/17/2013	776.33	781	767.67	775
04/18/2013	767.67	769.67	753.67	758.33
04/19/2013	761.67	764.67	750.67	762.67
04/22/2013	783.33	786.33	773.67	777.67
04/23/2013	777.33	783	771.67	774
04/24/2013	785.33	806.67	781.67	806.67
04/25/2013	810	817.67	808.67	813
04/26/2013	809.33	812.67	792.33	795.67
04/30/2013	792	808	789.67	808
05/01/2013	804.33	807.33	797.67	799
05/02/2013	801	804.67	790.33	797.33
05/07/2013	833.33	854.33	830	854.33
05/08/2013	854.67	917	854.33	912.33
05/09/2013	906	910.33	887	887.33
05/10/2013	900.67	917.67	896	906.33
05/13/2013	901.67	905.67	894	899
05/14/2013	899.33	909	897.33	904.67
05/15/2013	906.67	922.67	906.67	922
05/16/2013	927	928.33	909	916
05/17/2013	905	905.33	893	896.67
05/20/2013	899.67	902.67	893.33	895.33
05/21/2013	890.67	893	873	885
05/22/2013	874.67	882	870	880.33
05/23/2013	869	880.67	816	816
05/24/2013	830	874.67	830	859.33
05/27/2013	840.67	853	826	835.33
05/28/2013	823	841.67	817	831.33
05/29/2013	837	843.33	825	832.67
05/30/2013	817	822.33	793.67	799
05/31/2013	807	823	805.67	814.67
06/03/2013	795	816	794.33	801.67
06/04/2013	801.33	811	790.67	807
06/05/2013	811	833	793.33	793.33
06/06/2013	793.67	819.67	790.67	804.33
06/07/2013	787.67	806.67	782.67	793.33
06/10/2013	807	827.67	804.33	827.67
06/11/2013	836	848.33	820.33	824
06/12/2013	807.33	826.33	803	822.67
06/13/2013	812.33	814	770	776
06/14/2013	784	806.33	783.67	788.33
06/17/2013	792	810	783.33	807.67
06/18/2013	804.33	814.33	796	800
06/19/2013	803	814.33	792	801
06/20/2013	789.67	833.33	787.33	833.33
06/21/2013	787	813.33	778.67	811.67
06/24/2013	820.67	825	805	808
06/25/2013	808.33	818	780.67	786.33
06/26/2013	788.33	800.33	774.33	775
06/27/2013	779.67	795.67	779	793.67
06/28/2013	801	826.33	800.67	820.33
07/01/2013	826.67	845.67	819	843
07/02/2013	854.33	858.67	843.33	850.33
07/03/2013	854.67	856.33	839	846.33
07/04/2013	834.67	861.67	833.67	856.33
07/05/2013	854	863	844	852
07/08/2013	858.33	864.33	854	854.67
07/09/2013	866.67	880.33	860.67	876.33
07/10/2013	880.67	895.67	880	894
07/11/2013	892.33	914	890.67	908
07/12/2013	910.33	925.33	909.67	924
07/16/2013	924.33	931	920.33	923.67
07/17/2013	915.67	915.67	897.67	914.33
07/18/2013	913	927.67	912.67	921.67
07/19/2013	926.33	927.33	905	911
07/22/2013	908.67	911	873	877.67
07/23/2013	879	906	875.33	896.33
07/24/2013	889.67	893.33	870.33	870.33
07/25/2013	873	879.67	867.67	871.67
07/26/2013	870.67	876	863.67	863.67
07/29/2013	862	865.33	839.33	839.33
07/30/2013	845	856.33	837	851
07/31/2013	839.33	844.33	832	833
08/01/2013	830	841.33	825.33	841
08/02/2013	861.67	888.33	861.67	888.33
08/05/2013	871.67	887	871.67	880
08/06/2013	875.67	891.33	869	890
08/07/2013	870	871	851.33	851.67
08/08/2013	845.33	861	833.67	837.33
08/09/2013	842	849.33	833.33	846.67
08/12/2013	840.67	855.33	838.33	847.33
08/13/2013	859.33	870.67	854.33	870.33
08/14/2013	868.33	871.67	851	868
08/15/2013	852	858.67	846	848.67
08/16/2013	837	846.33	835.33	842
08/19/2013	836.67	848.33	836.67	847.67
08/20/2013	837.33	846	829	829.67
08/21/2013	828.67	836.67	817.33	835
08/22/2013	833.33	843	824	842
08/23/2013	850.33	856.33	843	850.33
08/26/2013	850.33	852.33	839	842.33
08/27/2013	848.67	861.67	841.67	847.67
08/28/2013	828.33	839	825.67	834.33
08/29/2013	828.33	846	824.67	841.33
08/30/2013	846.33	846.67	810.33	814.67
09/02/2013	815.33	840.33	813.33	838.33
09/03/2013	840.67	856.33	840.67	855.33
09/04/2013	841.33	849.67	838.67	849.33
09/05/2013	851.33	857.33	845.33	848
09/06/2013	853.67	857.33	827	830.33
09/09/2013	856	857.33	844	852
09/10/2013	851.67	855	837.67	843
09/11/2013	846.67	856.67	839.33	840.67
09/12/2013	840.67	845.67	834	838.33
09/13/2013	830.67	840.67	827	836
09/17/2013	843.33	844.33	826.33	826.33
09/18/2013	834.33	840.67	829.33	832.67
09/19/2013	844.33	850.67	837.33	849.67
09/20/2013	854.67	860.67	833.33	841.67
09/24/2013	829	838	827	830.67
09/25/2013	829	844	826.67	837.67
09/26/2013	848.33	856.67	839	855.33
09/27/2013	860.67	871	857.33	865
09/30/2013	857.67	869.67	848	859.67
10/01/2013	866.67	878.33	863.33	864.33
10/02/2013	876	881.67	861.67	869.67
10/03/2013	883.33	895	877.67	891.67
10/04/2013	883.33	901.33	882	894.33
10/07/2013	894	903.33	890.67	895.33
10/08/2013	895.67	899.67	885.67	885.67
10/09/2013	889.67	900	876.33	896.33
10/10/2013	897.33	920.67	897.33	920
10/11/2013	932.33	932.67	916	922.33
10/15/2013	921.67	922.67	906.67	920
10/16/2013	920.33	920.33	911	920.33
10/17/2013	926.67	936.33	920.67	936
10/18/2013	941.67	953.33	941	948
10/21/2013	938.67	945.33	925	930
10/22/2013	923	927	918.33	920
10/23/2013	909.67	921.33	902.33	902.67
10/24/2013	890	904	880	902.67
10/25/2013	896.33	900.33	878.67	880
10/28/2013	882.67	893.67	879.33	892.33
10/29/2013	887.33	899.67	883.33	896
10/30/2013	906.67	909	899.67	902.67
10/31/2013	901.67	906.33	883.33	883.33
11/01/2013	906.33	907.33	886	889.33
11/05/2013	920	933	905.33	909
11/06/2013	906.67	928	905.67	920
11/07/2013	930	933.33	908.33	908.67
11/08/2013	892	908	891.67	899.33
11/11/2013	907	910	897	899.33
11/12/2013	901.33	913	896.33	909.33
11/13/2013	903	908.33	900.33	901.33
11/14/2013	911.33	921.33	905	914.33
11/15/2013	916	928	911.33	924.33
11/18/2013	918.67	929.33	914	915
11/19/2013	912.67	922.33	912	914.67
11/20/2013	920.67	924	915	915.33
11/21/2013	924.67	927.67	918.33	920.33
11/22/2013	927.33	929	914	918.33
11/25/2013	921.67	924.67	916	922
11/26/2013	922.33	922.33	914	914
11/27/2013	913.33	921	910	917.67
11/28/2013	923.33	931	917.67	931
11/29/2013	933.33	936.67	925	934.67
12/02/2013	933.33	938	928.33	933
12/03/2013	943	948	938.33	943.33
12/04/2013	945	946.67	928.67	934
12/05/2013	934	942	932	937
12/06/2013	933.33	943.33	930.33	942
12/09/2013	948	981.67	947.33	981.33
12/10/2013	976.67	989.67	968.33	989
12/11/2013	972.33	983.33	964.33	967.33
12/12/2013	957	968	950.33	960
12/13/2013	963.33	992.33	963.33	984.33
12/16/2013	978.33	979	963.33	963.33
12/17/2013	978	978.33	964	966
12/18/2013	964	966	957.67	964.33
12/19/2013	979.33	991.33	973	989
12/20/2013	986.67	988.67	980	988
12/24/2013	994	998.67	986.67	989
12/25/2013	976.67	985.33	976.67	982
12/26/2013	973.67	989	972.33	986.33
12/27/2013	990.33	995	975	981
12/30/2013	983.67	988.33	968.67	988

Menu

Create your free account now!

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

2013 Historical Chart

Average

Low

High