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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,178.7606
CLOSE 1,177.6024

Low

LOW 1,042.33

High

HIGH 1,306.33
DATEOPENHIGHLOWCLOSE
01/04/20161,253.671,265.331,228.671,233.33
01/05/20161,251.671,2661,2411,244.33
01/06/20161,2611,271.331,240.671,250.33
01/07/20161,256.671,2811,2501,255.67
01/08/20161,244.671,2841,239.671,256.33
01/12/20161,226.671,244.671,2141,215
01/13/20161,238.331,2421,217.671,230.67
01/14/20161,2061,209.671,180.671,198.33
01/15/20161,209.671,221.671,1901,198
01/18/20161,174.671,1811,1601,178
01/19/20161,174.331,180.331,152.671,162
01/20/20161,167.331,178.331,134.671,137.67
01/21/20161,1381,1451,0921,095.67
01/22/20161,116.671,159.331,1081,155.67
01/25/20161,1631,178.671,153.671,175.33
01/26/20161,156.331,175.671,154.331,164.33
01/27/20161,1931,202.671,182.671,197.67
01/28/20161,203.671,224.671,192.331,214.33
01/29/20161,226.331,297.331,2191,279
02/01/20161,278.331,291.331,2681,290.67
02/02/20161,2681,306.331,266.671,304
02/03/20161,280.671,294.331,2671,284.33
02/04/20161,272.331,274.331,254.331,262.33
02/05/20161,2361,2511,224.331,249
02/08/20161,225.671,2511,2201,245.33
02/09/20161,205.671,2241,2011,208.33
02/10/20161,1891,1911,087.671,111.33
02/12/20161,0891,136.331,087.671,109.33
02/15/20161,154.671,192.331,1531,180.67
02/16/20161,1551,165.331,136.671,136.67
02/17/20161,130.331,142.331,0991,109.33
02/18/20161,132.671,1381,123.671,128.67
02/19/20161,1201,133.331,103.671,120
02/22/20161,1361,172.671,1311,165.67
02/23/20161,1661,1741,118.671,127.67
02/24/20161,116.671,121.331,098.671,104.33
02/25/20161,102.671,121.671,097.331,116.67
02/26/20161,126.331,147.331,121.671,136.33
02/29/20161,159.331,160.331,105.331,105.33
03/01/20161,1031,115.331,095.671,107.33
03/02/20161,122.331,140.331,118.671,131.67
03/03/20161,1091,1501,104.331,146.33
03/04/20161,1451,155.331,1321,150
03/07/20161,1451,1501,122.331,146
03/08/20161,1431,158.331,129.331,138.33
03/09/20161,127.331,135.671,115.671,118.67
03/10/20161,112.671,1171,0981,114.33
03/11/20161,1101,1421,102.331,131.67
03/14/20161,136.331,147.671,127.331,141.33
03/15/20161,1501,159.671,136.671,142
03/16/20161,131.331,1511,1291,142
03/17/20161,1401,143.331,111.331,117
03/18/20161,120.671,1241,095.331,102.33
03/22/20161,113.331,134.331,106.331,133.67
03/23/20161,133.331,141.671,1211,123.33
03/24/20161,1361,146.331,1301,141
03/25/20161,1411,158.671,140.671,141.67
03/28/20161,158.331,170.671,149.331,166
03/29/20161,161.671,1781,158.671,171.33
03/30/20161,165.331,1841,162.331,170.67
03/31/20161,2001,2001,1681,169
04/01/20161,156.671,1611,1171,118
04/04/20161,129.331,150.331,127.671,136
04/05/20161,132.671,135.671,098.671,101
04/06/20161,1061,116.331,092.671,110
04/07/20161,1081,118.331,094.331,113
04/08/20161,107.671,142.331,102.671,128.67
04/11/20161,129.331,1301,1151,124
04/12/20161,1101,133.331,106.671,118.33
04/13/20161,125.671,1501,1201,141.67
04/14/20161,154.331,1771,152.331,177
04/15/20161,1691,186.671,1621,180.67
04/18/20161,157.331,171.331,150.671,162.33
04/19/20161,191.331,201.671,1801,185.33
04/20/20161,208.671,210.671,185.331,191
04/21/20161,214.331,2291,198.331,227.67
04/22/20161,221.671,229.331,212.331,228.67
04/25/20161,227.331,2281,210.331,213
04/26/20161,217.671,2271,207.671,220.33
04/27/20161,229.671,240.331,2161,226.67
04/28/20161,2471,2471,138.331,169.67
05/02/20161,146.331,173.671,146.331,173
05/06/20161,171.671,182.331,160.671,174.33
05/09/20161,174.331,176.671,154.331,167.67
05/10/20161,151.671,197.671,150.331,192.33
05/11/20161,2001,208.671,1771,181.67
05/12/20161,1781,192.331,1691,188.33
05/13/20161,200.331,2031,180.671,183.33
05/16/20161,185.671,201.671,1841,187.67
05/17/20161,200.671,209.671,191.671,209.67
05/18/20161,201.671,224.671,2001,209.33
05/19/20161,213.671,227.671,206.671,207.67
05/20/20161,202.331,212.671,193.331,203.33
05/23/20161,1981,1981,177.331,185
05/24/20161,184.331,189.671,1711,173.33
05/25/20161,2041,234.671,186.331,233.33
05/26/20161,249.671,257.331,2421,245.67
05/27/20161,245.331,252.671,2341,235
05/30/20161,253.671,256.671,2421,253.33
05/31/20161,2471,261.331,2421,258
06/01/20161,234.671,2461,225.331,228.33
06/02/20161,228.331,2331,203.331,207.67
06/03/20161,2151,219.671,208.671,218.33
06/06/20161,1891,195.331,168.331,191
06/07/20161,193.331,197.331,186.331,192
06/08/20161,197.331,204.671,188.671,204.67
06/09/20161,1951,2001,1821,190.67
06/10/20161,198.331,199.671,182.671,194.33
06/13/20161,179.671,190.671,1711,177
06/14/20161,1731,189.671,1601,168
06/15/20161,170.331,1811,149.671,155
06/16/20161,149.671,1591,123.331,126
06/17/20161,140.671,1481,111.671,112.33
06/20/20161,123.331,1301,114.331,118.33
06/21/20161,118.671,1421,118.671,140.33
06/22/20161,1401,1461,130.331,137
06/23/20161,138.671,1401,125.331,128
06/24/20161,133.331,1391,042.331,054.67
06/27/20161,078.671,107.671,078.671,103
06/28/20161,0731,109.671,0731,094.67
06/29/20161,103.671,105.331,0871,092.67
06/30/20161,1101,1151,101.671,102
07/01/20161,1131,1201,108.331,116
07/04/20161,111.671,132.671,111.671,129
07/05/20161,128.331,131.671,1181,125.67
07/06/20161,1151,133.331,111.671,132
07/07/20161,1311,1531,1311,140.67
07/08/20161,1501,151.671,117.331,122
07/11/20161,145.331,164.671,141.331,155.67
07/12/20161,171.331,1781,1521,156.33
07/13/20161,1581,163.331,1301,134
07/14/20161,143.671,152.671,1391,150.67
07/15/20161,1501,152.671,131.671,134.33
07/19/20161,146.331,159.331,1341,157.67
07/20/20161,157.331,159.671,1451,158.33
07/21/20161,1781,1781,162.331,167
07/22/20161,1651,1721,145.671,152.33
07/25/20161,151.671,161.671,137.331,145.67
07/26/20161,1451,1541,1371,146.33
07/27/20161,181.671,216.331,1811,183.67
07/28/20161,178.331,185.331,163.331,180.67
07/29/20161,180.671,195.671,148.671,165.33
08/01/20161,161.671,1691,1451,157.67
08/02/20161,1471,156.331,131.671,132.33
08/03/20161,1011,114.671,100.671,102.33
08/04/20161,113.331,116.331,063.331,069.67
08/05/20161,0861,1081,0831,106.67
08/08/20161,1081,116.671,1021,114.33
08/09/20161,114.671,130.331,111.331,127
08/10/20161,133.331,147.331,1221,138.33
08/12/20161,154.331,1551,146.331,152
08/15/20161,152.671,163.671,145.671,151
08/16/20161,146.671,146.671,1191,123.67
08/17/20161,1191,1231,101.671,106.67
08/18/20161,110.331,1131,1001,100
08/19/20161,1001,1001,0771,091.33
08/22/20161,099.671,1011,080.671,088
08/23/20161,090.331,1091,087.671,103.33
08/24/20161,101.331,108.671,0961,103.33
08/25/20161,1051,1101,100.331,103.33
08/26/20161,098.331,109.331,096.671,104
08/29/20161,118.671,137.671,1061,136.33
08/30/20161,131.671,134.331,114.331,115.33
08/31/20161,1211,131.671,113.331,128.67
09/01/20161,145.671,155.671,139.331,151.33
09/02/20161,151.331,1751,1501,166.67
09/05/20161,176.671,177.671,161.331,167
09/06/20161,172.331,189.331,169.671,188.67
09/07/20161,2021,213.331,187.671,192.67
09/08/20161,189.671,205.671,181.671,188
09/09/20161,211.331,212.331,1871,187
09/12/20161,175.331,1891,164.671,187
09/13/20161,198.331,205.331,189.671,194.33
09/14/20161,1941,200.331,188.671,192
09/15/20161,190.331,2011,188.671,192
09/16/20161,198.331,198.331,1781,190.67
09/20/20161,181.331,188.671,176.671,185.67
09/21/20161,1751,213.331,1751,212.33
09/23/20161,2231,235.331,219.671,232
09/26/20161,2291,236.671,217.331,221
09/27/20161,209.671,2321,2041,232
09/28/20161,239.671,244.331,228.331,236
09/29/20161,2341,238.331,225.331,233
09/30/20161,218.331,227.671,214.671,222
10/03/20161,249.331,279.331,2471,266
10/04/20161,266.671,2681,253.331,266.33
10/05/20161,2601,266.331,2451,245.33
10/06/20161,237.671,250.671,229.331,240
10/07/20161,233.331,2371,2201,235.33
10/11/20161,2361,240.671,2301,235.67
10/12/20161,225.671,234.671,2241,224
10/13/20161,220.671,220.671,197.671,209.33
10/14/20161,1991,209.331,1981,200.67
10/17/20161,1971,203.671,196.331,203.33
10/18/20161,2021,2221,2001,221.33
10/19/20161,218.331,2291,216.331,224
10/20/20161,2171,2241,210.331,224
10/21/20161,228.671,228.671,209.671,212
10/24/20161,2161,2191,210.331,218.67
10/25/20161,218.671,234.671,215.331,230.33
10/26/20161,2001,222.331,1941,205.67
10/27/20161,216.331,225.331,2091,211.67
10/28/20161,2211,229.331,2121,226.33
10/31/20161,227.671,250.331,226.331,250.33
11/01/20161,245.671,248.331,233.331,248.33
11/02/20161,242.671,245.671,230.671,239.67
11/04/20161,232.331,236.671,2101,216.33
11/07/20161,226.671,227.331,204.671,223.33
11/08/20161,2291,2291,210.331,218.33
11/09/20161,227.671,2461,165.331,179.67
11/10/20161,226.331,226.331,1951,220.33
11/11/20161,213.331,213.671,1881,190.33
11/14/20161,191.671,202.671,189.671,196
11/15/20161,2011,2061,182.331,188.33
11/16/20161,195.331,200.671,186.331,194
11/17/20161,191.671,206.671,191.671,203.33
11/18/20161,202.331,2151,197.331,209.33
11/21/20161,209.671,240.671,2031,237.33
11/22/20161,233.671,2441,231.671,236.67
11/24/20161,228.331,2471,226.331,235
11/25/20161,233.671,2381,229.331,235.33
11/28/20161,240.671,2481,234.671,241.67
11/29/20161,233.331,242.331,233.331,237.33
11/30/20161,240.331,247.331,234.331,240.67
12/01/20161,243.671,246.671,229.671,233.33
12/02/20161,222.331,225.671,202.671,209
12/05/20161,2001,209.331,192.671,196
12/06/20161,2001,2001,188.331,190
12/07/20161,189.671,191.331,175.331,178.33
12/08/20161,1901,1921,178.331,182.67
12/09/20161,191.331,2051,182.671,198.33
12/12/20161,206.671,2271,204.331,222
12/13/20161,210.671,2281,143.671,165.67
12/14/20161,166.671,1791,118.331,149
12/15/20161,156.331,1581,143.331,143.33
12/16/20161,1571,1731,150.331,165
12/19/20161,171.331,1741,1661,171.67
12/20/20161,1851,214.671,182.331,210.67
12/21/20161,209.331,239.671,207.331,224.67
12/22/20161,234.331,235.671,213.671,223
12/26/20161,226.671,244.331,224.671,240.33
12/27/20161,238.671,2421,2311,237.33
12/28/20161,220.331,232.671,2201,231.33
12/29/20161,2331,237.331,226.331,235
12/30/20161,2301,2361,223.331,230