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

2014 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 1,037.671

CLOSE 1,037.8612

Low

LOW 845.67

High

HIGH 1,304.83

DATE	OPEN	HIGH	LOW	CLOSE
01/06/2014	987.33	990	971.33	976
01/07/2014	966.67	976.33	965	969
01/08/2014	981.33	982	968	972.67
01/09/2014	964	968.67	949	953
01/10/2014	939.33	951.33	937.67	946.33
01/14/2014	950.67	952.33	920.33	923
01/15/2014	927.67	953	926.67	953
01/16/2014	952.67	958	947	956
01/17/2014	942	956.67	942	948
01/20/2014	946.67	948.33	936.33	946
01/21/2014	946.67	965.67	944.33	963.33
01/22/2014	958.33	965.67	952.33	961.33
01/23/2014	973.33	976.33	956.33	959.67
01/24/2014	938.33	944.33	925	928.33
01/27/2014	903.33	911	896.67	907
01/28/2014	923.67	927.67	907	907
01/29/2014	930	948.33	927.67	945.67
01/30/2014	913.67	926.33	910.33	925.33
01/31/2014	938	944.67	930.33	937.67
02/03/2014	937.67	939.67	925	933.33
02/04/2014	910	917.33	884.67	887
02/05/2014	885	900	875.67	898.33
02/06/2014	909	913.33	885.33	886.33
02/07/2014	894.67	913	891.33	907
02/10/2014	915	928	908.33	928
02/12/2014	926	940.33	916	939.67
02/13/2014	883.33	915.67	880.67	897.33
02/14/2014	895.33	903.33	870	875
02/17/2014	870	870	846	863.33
02/18/2014	872.33	885.67	865.67	878.67
02/19/2014	876	880.33	865	867.67
02/20/2014	863	866.33	845.67	849
02/21/2014	874.33	892.33	870.33	888.67
02/24/2014	893.67	912.67	891	911.67
02/25/2014	932	936.67	923.67	935.33
02/26/2014	934.33	941	933.33	938.33
02/27/2014	938	952.33	933.33	942.33
02/28/2014	944.67	951.67	942.33	950.67
03/03/2014	945.33	945.33	924.33	937
03/04/2014	954	955.33	943.33	949.33
03/05/2014	950	951	935	938.67
03/06/2014	938.67	951.33	932.33	946.33
03/07/2014	948.33	949	927.67	938
03/10/2014	930	942.67	928.33	940
03/11/2014	946.33	953	937.67	946.33
03/12/2014	935.33	947.67	930	932
03/13/2014	926.67	929.67	917	919.33
03/14/2014	902.33	912.67	896.33	896.67
03/17/2014	892	903.33	892	896.67
03/18/2014	915	920	903	903
03/19/2014	914	928	912.67	917
03/20/2014	922	922	894.67	898.33
03/24/2014	910.33	942.33	907.33	940
03/25/2014	916.67	929.67	910	919
03/26/2014	933.33	944.33	916	929
03/27/2014	913	938	898	932.33
03/28/2014	932.67	954.33	924.33	953.67
03/31/2014	957	965.67	949.33	963
04/01/2014	967.67	976	953.33	955.67
04/02/2014	963.33	967.67	952.67	956
04/03/2014	956.67	972.67	956.67	969.33
04/04/2014	964	977.33	963.33	976.67
04/07/2014	973.33	973.67	960.33	967.33
04/08/2014	961.33	969.67	956.33	956.33
04/09/2014	950.33	956	947	948.67
04/10/2014	960	960.33	943.67	946.67
04/11/2014	928.67	935.33	920.33	925
04/14/2014	926.33	943.33	925.33	927
04/15/2014	934.33	936.67	924.33	932.33
04/16/2014	936.67	950	933.33	947.67
04/17/2014	949.67	966.67	946	961.33
04/18/2014	962.33	970.67	962.33	970.67
04/21/2014	969.33	973.67	964	967
04/22/2014	975	975.33	962	962
04/23/2014	962	962	935	944.67
04/24/2014	955	958.33	933.67	934
04/25/2014	932.67	939.33	920.67	925.67
04/28/2014	922.67	935	919	933.33
04/30/2014	934	942.67	930.67	939.33
05/01/2014	940.33	943.33	933	941.67
05/02/2014	944	944	935	939.33
05/07/2014	956.33	963	939.33	940.33
05/08/2014	936.67	960.67	936.67	951
05/09/2014	940	956.33	940	948.67
05/12/2014	946	959.33	944.67	950.67
05/13/2014	963.33	974	959.67	971
05/14/2014	973.33	974.67	963.67	972
05/15/2014	966.67	974.67	965.33	971.67
05/16/2014	960	962.33	950.33	955
05/19/2014	952.33	971.67	950.67	959.67
05/20/2014	957.67	966	954	958
05/21/2014	956.33	966	954.67	961
05/22/2014	966.67	970.33	962	967.33
05/23/2014	972.33	974.33	963	968.33
05/26/2014	976	983	973	981.33
05/27/2014	983	984.67	974.67	975.33
05/28/2014	980	987.67	976.67	984
05/29/2014	981.67	984.67	973.67	976.33
05/30/2014	972.67	973	955.67	956.33
06/02/2014	970	974.33	965.33	969.67
06/03/2014	982.33	982.67	973.33	980
06/04/2014	982.67	984.67	977.33	983
06/05/2014	1,032	1,041.33	1,014.67	1,036.33
06/06/2014	1,023.67	1,036.33	1,018.33	1,026.67
06/09/2014	1,026.67	1,027.33	1,016.33	1,023.33
06/10/2014	1,026.67	1,033.33	1,020.67	1,023
06/11/2014	1,025	1,028	1,019.67	1,023.33
06/12/2014	1,023.33	1,031.33	1,021	1,024.67
06/13/2014	1,024.67	1,032.67	1,017.67	1,032
06/16/2014	1,032.33	1,049.33	1,028.33	1,041.33
06/17/2014	1,046.67	1,055.33	1,041.67	1,044.33
06/18/2014	1,038	1,039.33	1,027.67	1,034.67
06/19/2014	1,042	1,055	1,041.33	1,048.33
06/20/2014	1,048.33	1,049.67	1,041.67	1,043
06/23/2014	1,041.67	1,049.33	1,038.33	1,040.33
06/24/2014	1,034.67	1,057.67	1,034	1,047.67
06/25/2014	1,035.33	1,043.33	1,034.33	1,037
06/26/2014	1,043.33	1,056	1,041	1,053.33
06/27/2014	1,054.67	1,060	1,041	1,044.67
06/30/2014	1,055	1,069.67	1,052	1,060
07/01/2014	1,065.67	1,068.67	1,052.67	1,063.33
07/02/2014	1,069.67	1,075.33	1,060.67	1,071
07/03/2014	1,071	1,078.33	1,068.33	1,070
07/04/2014	1,080	1,080	1,073.33	1,077.33
07/07/2014	1,085	1,098.33	1,081.67	1,090
07/08/2014	1,088.67	1,095.67	1,083	1,091.67
07/09/2014	1,088.67	1,101.33	1,085	1,096
07/10/2014	1,097.67	1,104.33	1,088.67	1,088.67
07/11/2014	1,078.33	1,088.67	1,074.33	1,085
07/14/2014	1,082.67	1,082.67	1,061.33	1,065.67
07/15/2014	1,066	1,071.33	1,065.33	1,066.67
07/16/2014	1,066.67	1,069	1,060.67	1,062.67
07/17/2014	1,061.67	1,063	1,056.33	1,060
07/18/2014	1,050	1,050.67	1,038.67	1,048
07/22/2014	1,043.33	1,052.33	1,039.5	1,049.67
07/23/2014	1,073	1,075.83	1,043	1,047.67
07/24/2014	1,047.67	1,052.83	1,043.33	1,045.5
07/25/2014	1,045.5	1,057.33	1,041	1,056.17
07/28/2014	1,056	1,056.5	1,033.5	1,048
07/29/2014	1,049	1,055	1,042.33	1,052.67
07/30/2014	1,050.83	1,060	1,045.17	1,056
07/31/2014	1,058	1,059.5	1,045	1,045
08/01/2014	1,045.17	1,054.17	1,037.67	1,052.83
08/04/2014	1,049.33	1,061.17	1,041.83	1,056.5
08/05/2014	1,054.67	1,062.83	1,049.67	1,050.33
08/06/2014	1,049.5	1,058.33	1,039	1,043.17
08/07/2014	1,063.33	1,070	1,033.33	1,041
08/08/2014	1,029.17	1,039.33	1,009.17	1,011.83
08/11/2014	1,037.83	1,056.5	1,032.17	1,055.5
08/12/2014	1,055.67	1,060.5	1,047.67	1,054.83
08/13/2014	1,057.67	1,076.5	1,055	1,074.83
08/14/2014	1,076.33	1,080.5	1,070.33	1,078
08/15/2014	1,071.67	1,074.33	1,068.33	1,070
08/18/2014	1,074.33	1,081	1,070.83	1,075.5
08/19/2014	1,079	1,085.83	1,071.67	1,081.67
08/20/2014	1,078.5	1,099.33	1,078.5	1,094.33
08/21/2014	1,095.67	1,098.33	1,087.5	1,096.83
08/22/2014	1,100	1,116	1,097.33	1,107
08/25/2014	1,107.17	1,113.67	1,104.83	1,105.5
08/26/2014	1,102	1,113	1,102	1,105.17
08/27/2014	1,105	1,108.17	1,093.83	1,101.17
08/28/2014	1,094.67	1,098.83	1,086.67	1,092
08/29/2014	1,092	1,095.17	1,087.17	1,093.67
09/01/2014	1,093.67	1,095.67	1,084.67	1,095.33
09/02/2014	1,095.33	1,112.67	1,093.83	1,105.83
09/03/2014	1,112.33	1,118.17	1,108.17	1,115
09/04/2014	1,116.67	1,132.5	1,114.17	1,130.33
09/05/2014	1,139.17	1,141.5	1,124	1,125.17
09/08/2014	1,121.67	1,121.67	1,106.17	1,113.17
09/09/2014	1,114.17	1,114.17	1,108.17	1,113.17
09/10/2014	1,105.83	1,124.83	1,103.33	1,123.67
09/11/2014	1,122.5	1,124.17	1,091	1,092.5
09/12/2014	1,045.83	1,083	1,045.67	1,081.33
09/16/2014	1,076.67	1,079.5	1,045.67	1,070.67
09/17/2014	1,076.83	1,076.83	1,062.67	1,070.67
09/18/2014	1,071.67	1,074.67	1,050	1,066.5
09/19/2014	1,066.33	1,073.33	1,059	1,061
09/22/2014	1,060.5	1,062	1,047.33	1,052.33
09/24/2014	1,051.67	1,059	1,050.5	1,057.5
09/25/2014	1,060.67	1,070.83	1,057.33	1,070.67
09/26/2014	1,059	1,064.83	1,056.83	1,058.33
09/29/2014	1,069.33	1,085.17	1,065.5	1,078.5
09/30/2014	1,081.5	1,083.33	1,054.67	1,057.67
10/01/2014	1,057.67	1,065	1,050.83	1,055.5
10/02/2014	1,049.33	1,049.33	1,033.67	1,033.83
10/03/2014	1,037.83	1,064.5	1,037.83	1,063.33
10/06/2014	1,080	1,083	1,065	1,071
10/07/2014	1,064.67	1,081.67	1,064.67	1,070.17
10/08/2014	1,061.83	1,081.5	1,061.83	1,076
10/09/2014	1,078.83	1,090	1,069.83	1,073.5
10/10/2014	1,059.33	1,067.83	1,057	1,059.17
10/14/2014	1,034.67	1,057.67	1,034.67	1,036.33
10/15/2014	1,042	1,057.5	1,038.17	1,054.5
10/16/2014	1,039.17	1,049.17	1,034.67	1,040.67
10/17/2014	1,039.83	1,041.67	1,008.67	1,010.83
10/20/2014	1,031	1,042.83	1,030.33	1,042.33
10/21/2014	1,048.33	1,053.67	1,030.5	1,035.83
10/22/2014	1,045	1,058	1,042.33	1,057.33
10/23/2014	1,051.67	1,054.33	1,042.33	1,046.67
10/24/2014	1,066.67	1,073.17	1,056.67	1,072.33
10/27/2014	1,071.67	1,088.17	1,069.17	1,087.83
10/28/2014	1,091.67	1,101.5	1,088.33	1,094.83
10/29/2014	1,100	1,110.83	1,099	1,108.67
10/30/2014	1,112.67	1,112.67	1,100.33	1,104.17
10/31/2014	1,116	1,160	1,110.67	1,142.33
11/04/2014	1,165.67	1,190.67	1,143.67	1,172
11/05/2014	1,157.67	1,173.17	1,150	1,167.67
11/06/2014	1,169.33	1,176.67	1,148.83	1,155.33
11/07/2014	1,166.67	1,166.67	1,148.83	1,158.17
11/10/2014	1,146	1,154.33	1,137.17	1,141.5
11/11/2014	1,141.67	1,155.83	1,138.67	1,151.33
11/12/2014	1,154.67	1,163.17	1,143	1,145.17
11/13/2014	1,150.67	1,172.33	1,147.17	1,170
11/14/2014	1,188	1,188.67	1,149.67	1,158.83
11/17/2014	1,153	1,156.17	1,130.33	1,134
11/18/2014	1,143.67	1,149.83	1,136	1,149.67
11/19/2014	1,153.33	1,182.17	1,151.17	1,174.83
11/20/2014	1,190.67	1,217.83	1,188.5	1,207.33
11/21/2014	1,207.33	1,231.33	1,200.17	1,217
11/25/2014	1,233.33	1,236.67	1,209.17	1,211.33
11/26/2014	1,203	1,216.17	1,195.5	1,210
11/27/2014	1,210	1,226	1,208.33	1,221.33
11/28/2014	1,221.67	1,236	1,221.67	1,234.17
12/01/2014	1,246.5	1,261	1,242.83	1,246.33
12/02/2014	1,235.67	1,250.5	1,231	1,242.67
12/03/2014	1,262.17	1,271.5	1,255.83	1,269.67
12/04/2014	1,293	1,304.83	1,270	1,274
12/05/2014	1,270.67	1,277.67	1,259.17	1,270.17
12/08/2014	1,287.33	1,290.5	1,273.33	1,283.33
12/09/2014	1,270.17	1,293.5	1,270.17	1,290.33
12/10/2014	1,267	1,272.33	1,233.67	1,240
12/11/2014	1,233.33	1,248.33	1,220	1,223.83
12/12/2014	1,218.33	1,237.5	1,216.83	1,223
12/15/2014	1,213.17	1,253	1,207	1,250
12/16/2014	1,226.67	1,232.83	1,203.83	1,206.17
12/17/2014	1,200	1,209	1,190.5	1,193.17
12/18/2014	1,228.83	1,252.83	1,220	1,241.33
12/19/2014	1,273.33	1,284.67	1,262.83	1,284.67
12/22/2014	1,291.5	1,291.67	1,258.83	1,273.33
12/24/2014	1,287.33	1,288	1,274.83	1,283.33
12/25/2014	1,282.67	1,290.67	1,274.83	1,288.67
12/26/2014	1,279.67	1,280	1,262.83	1,269.17
12/29/2014	1,275.67	1,276.5	1,247.33	1,257.67
12/30/2014	1,256.83	1,264.33	1,246.33	1,248.83

Menu

Create your free account now!

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

2014 Historical Chart

Average

Low

High