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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,762.5763
CLOSE 1,761.2008

Low

LOW 1,341

High

HIGH 2,025.33
DATEOPENHIGHLOWCLOSE
01/04/20181,877.661,896.331,8641,895.66
01/05/20181,962.332,002.331,938.661,987
01/09/20182,0002,025.331,9922,017.66
01/10/20182,0022,002.331,9341,938.33
01/11/20181,9281,9281,8901,897.66
01/12/20181,8781,886.331,848.331,873.33
01/15/20181,875.661,882.331,843.331,844
01/16/20181,863.331,8881,858.661,874.66
01/17/20181,876.661,892.661,872.331,880.33
01/18/20181,8901,8901,8471,851
01/19/20181,880.331,920.331,870.331,906.33
01/22/20181,898.331,909.331,875.331,900.66
01/23/20181,9101,915.331,9021,912.66
01/24/20181,921.661,9321,9171,929
01/25/20181,9291,932.331,910.331,924
01/26/20181,934.661,943.331,9181,921
01/29/20181,917.331,920.331,874.661,876.66
01/30/20181,866.661,875.331,846.331,852
01/31/20181,8651,873.661,827.331,830.33
02/01/20181,836.661,891.331,8341,889
02/02/20181,877.661,9131,8741,904
02/05/20181,873.331,8831,8271,828.33
02/06/20181,754.661,764.331,6991,733.66
02/07/20181,763.331,8231,763.331,766.66
02/08/20181,7711,805.661,767.661,800.66
02/09/20181,767.331,811.331,763.331,807.33
02/13/20181,8021,8091,7811,801.66
02/14/20181,801.661,828.331,799.331,816.33
02/15/20181,833.331,837.331,808.661,818
02/16/20181,849.661,9051,823.331,897
02/19/20181,8971,9051,878.661,892.33
02/20/20181,8831,8941,8481,851.66
02/21/20181,842.331,852.331,828.661,835
02/22/20181,823.661,837.661,8121,833
02/23/20181,834.661,835.331,8211,833.33
02/26/20181,845.331,850.661,823.661,839.33
02/27/20181,8511,8741,840.331,862
02/28/20181,847.661,860.331,8291,830.33
03/01/20181,830.661,8461,829.331,837
03/02/20181,817.661,832.661,797.661,812.33
03/05/20181,8001,8181,7901,815.66
03/06/20181,831.331,845.331,816.661,838.33
03/07/20181,8341,853.331,828.331,838.33
03/08/20181,844.331,8451,823.661,834
03/09/20181,846.661,902.661,8461,865.33
03/12/20181,8901,8921,848.331,870.33
03/13/20181,867.331,8861,859.331,885.66
03/14/20181,8801,8981,877.331,895
03/15/20181,866.661,895.331,8541,893.66
03/16/20181,892.661,8981,880.661,883.66
03/19/20181,874.661,877.661,845.661,852
03/20/20181,833.661,839.661,809.661,828.33
03/22/20181,828.661,870.331,826.661,865.33
03/23/20181,822.661,8271,794.661,797.33
03/26/20181,778.331,816.661,7691,816.66
03/27/20181,822.331,8561,817.331,855.33
03/28/20181,8381,846.331,8161,832.33
03/29/20181,8651,896.661,862.331,896.66
03/30/20181,908.661,9091,878.661,889
04/02/20181,8941,8991,875.331,875.33
04/03/20181,8591,8971,8581,892.66
04/04/20181,8951,906.661,873.331,899
04/05/20181,911.331,9301,8991,921.33
04/06/20181,919.331,936.331,9111,918.33
04/09/20181,9211,953.331,920.661,942
04/10/20181,9341,959.661,916.331,916.33
04/11/20181,905.661,9081,864.331,874.66
04/12/20181,876.661,887.331,868.661,880
04/13/20181,874.661,875.331,838.331,847
04/16/20181,854.331,8591,8311,836.33
04/17/20181,832.331,848.331,824.331,828.33
04/18/20181,835.331,846.661,821.661,829
04/19/20181,8291,845.661,8241,832.66
04/20/20181,8281,838.331,8201,826.66
04/23/20181,8281,8451,8101,812.66
04/24/20181,8201,8241,801.331,803.66
04/25/20181,7991,8181,795.661,811.66
04/26/20181,820.661,8391,8051,835
04/27/20181,8461,8591,838.331,845.33
05/01/20181,856.661,887.331,846.331,873.33
05/02/20181,866.661,8691,8531,862.33
05/07/20181,8491,8551,827.661,830.66
05/08/20181,838.331,844.661,824.661,836.66
05/09/20181,9701,993.331,9451,968
05/10/20181,9681,9731,938.331,948.33
05/11/20181,977.662,0231,9602,014.66
05/14/20182,0002,002.331,967.661,971
05/15/20181,970.661,978.661,936.331,937.66
05/16/20181,937.661,952.331,916.661,945.33
05/17/20181,945.331,946.661,926.661,936.66
05/18/20181,9421,943.331,927.661,936
05/21/20181,925.661,934.661,918.331,920
05/22/20181,9251,9291,9031,909
05/23/20181,903.331,9161,888.331,894
05/24/20181,883.331,899.331,863.331,875
05/25/20181,871.661,8801,867.331,876.33
05/28/20181,9221,927.331,913.331,920
05/29/20181,9041,909.331,889.661,897
05/30/20181,874.331,8801,855.331,865
05/31/20181,871.331,905.661,867.331,898.66
06/01/20181,865.331,883.661,856.661,866.66
06/04/20181,8771,879.661,864.661,866.33
06/05/20181,877.331,8911,876.331,880.33
06/06/20181,8711,880.331,8631,864.33
06/07/20181,866.661,878.331,864.331,872
06/08/20181,856.661,864.661,841.661,848.33
06/11/20181,8521,8741,8491,861.66
06/12/20181,862.661,904.331,861.661,899.66
06/13/20181,9031,9401,9011,934.66
06/14/20181,927.661,927.661,881.661,898.66
06/15/20181,902.331,912.331,8901,900.66
06/18/20181,904.331,9081,866.661,867.66
06/19/20181,868.661,877.661,853.661,858
06/20/20181,883.331,915.661,882.661,909.33
06/21/20181,892.331,916.331,8891,909.66
06/22/20181,9011,9091,8721,884
06/25/20181,888.331,891.331,843.661,848.66
06/26/20181,8631,892.661,841.661,889.66
06/27/20181,8891,902.331,876.331,888.33
06/28/20181,8801,883.661,865.661,882.33
06/29/20181,892.331,8971,8721,890.66
07/02/20181,883.661,889.661,821.331,822
07/03/20181,831.661,831.661,7901,806
07/04/20181,796.661,8191,784.331,815.33
07/05/20181,848.331,862.331,814.661,822.66
07/06/20181,8491,862.661,8331,855.33
07/09/20181,864.331,881.661,846.661,876.33
07/10/20181,8651,874.661,8331,835
07/11/20181,810.661,830.661,807.331,821.33
07/12/20181,810.661,876.331,8101,863.66
07/13/20181,886.661,905.331,8731,891
07/17/20181,874.331,919.661,874.331,909.66
07/18/20181,9131,9231,8821,884
07/19/20181,842.661,852.331,830.661,843
07/20/20181,8501,873.331,8481,870.66
07/23/20181,8521,8631,841.661,847
07/24/20181,849.661,850.661,826.661,828
07/25/20181,833.331,8501,829.661,842.33
07/26/20181,857.661,8591,838.331,851.66
07/27/20181,8561,859.331,843.331,856.33
07/30/20181,8411,8421,8241,833
07/31/20181,822.661,823.331,7921,807.33
08/01/20181,8121,8151,783.331,804.33
08/02/20181,792.331,806.661,7741,785.33
08/03/20181,7521,776.331,684.661,696
08/06/20181,6901,6941,6541,654
08/07/20181,6571,6651,6411,663.33
08/08/20181,661.671,6621,642.671,646.33
08/09/20181,623.331,6461,6231,637.33
08/10/20181,655.671,661.331,640.671,649.67
08/13/20181,633.331,6421,621.671,624.33
08/14/20181,647.671,6671,643.331,667
08/15/20181,663.331,6721,6361,641.67
08/16/20181,632.671,6391,615.331,637.33
08/17/20181,6231,643.331,622.671,635.33
08/20/20181,635.331,654.671,634.331,642.33
08/21/20181,634.671,644.331,624.331,632.67
08/22/20181,635.331,642.671,6281,636
08/23/20181,641.331,6561,640.331,652.67
08/24/20181,644.331,6581,627.671,656
08/27/20181,6601,674.661,657.671,669.66
08/28/20181,676.331,683.331,662.331,664.67
08/29/20181,656.331,674.331,654.331,670.33
08/30/20181,6821,693.331,667.331,675.33
08/31/20181,676.661,696.661,667.331,673
09/03/20181,664.331,669.661,653.331,658
09/04/20181,650.331,6611,6381,650.67
09/05/20181,650.671,659.331,638.671,640
09/06/20181,620.331,624.331,594.331,599.67
09/07/20181,589.331,606.331,569.671,595
09/10/20181,587.671,601.671,583.331,595.33
09/11/20181,5941,604.671,5871,594.33
09/12/20181,596.671,611.671,591.671,610.33
09/13/20181,616.671,627.331,602.671,615
09/14/20181,6201,638.331,610.331,633.67
09/18/20181,6411,6581,636.671,653.67
09/19/20181,666.671,671.331,6421,642
09/20/20181,6331,634.671,614.331,619.67
09/21/20181,630.671,661.671,626.671,661.33
09/25/20181,649.671,667.661,6491,665.67
09/26/20181,6581,658.671,6221,644
09/27/20181,6401,657.671,626.671,629.33
09/28/20181,6461,658.331,632.671,641.67
10/01/20181,6551,684.331,653.331,670.66
10/02/20181,674.331,6831,655.671,677.33
10/03/20181,666.671,6681,632.671,639
10/04/20181,636.671,643.331,628.331,635.67
10/05/20181,6501,6561,6321,635.67
10/09/20181,633.671,635.331,602.331,605
10/10/20181,617.331,636.331,617.331,623.67
10/11/20181,599.331,602.671,556.671,557.67
10/12/20181,564.331,599.671,5631,599.33
10/15/20181,6121,615.331,587.671,588.33
10/16/20181,6031,603.671,5841,602.67
10/17/20181,619.671,634.331,6191,633
10/18/20181,630.671,6381,6161,620.67
10/19/20181,5991,606.671,5741,603.33
10/22/20181,599.331,621.671,585.331,614.67
10/23/20181,5921,599.331,578.671,596.67
10/24/20181,619.671,623.331,5971,611.67
10/25/20181,588.331,5961,569.331,582.33
10/26/20181,5841,5991,578.671,594.67
10/29/20181,602.671,617.671,580.671,608
10/30/20181,5901,616.671,5881,610.33
10/31/20181,6201,657.671,614.331,656
11/01/20181,653.671,6611,627.331,631.67
11/02/20181,637.671,6491,620.331,648.67
11/05/20181,662.331,663.331,627.331,652
11/06/20181,6601,725.661,6581,717
11/07/20181,708.331,718.661,651.671,659
11/08/20181,676.661,688.331,6731,679.33
11/09/20181,690.661,699.331,682.331,693
11/12/20181,6761,689.331,650.671,682.66
11/13/20181,6661,6661,632.331,651.67
11/14/20181,643.671,661.331,6381,654
11/15/20181,641.671,667.331,641.671,665.67
11/16/20181,666.671,6851,665.671,675.66
11/19/20181,6851,6921,653.671,666.67
11/20/20181,653.671,6661,6311,635.33
11/21/20181,6321,639.671,6021,617.67
11/22/20181,597.331,614.331,588.331,610.67
11/26/20181,6261,639.671,6091,614.33
11/27/20181,614.331,6241,612.331,615.33
11/28/20181,609.671,611.671,587.671,595
11/29/20181,589.671,594.331,5731,575
11/30/20181,5761,590.671,573.671,584.67
12/03/20181,598.331,603.671,589.671,594
12/04/20181,583.331,5921,556.331,557
12/05/20181,549.331,592.331,548.331,591.67
12/06/20181,5691,577.671,530.671,538.33
12/07/20181,531.671,535.331,5101,531.67
12/10/20181,5001,505.331,454.331,457.67
12/11/20181,4941,494.331,459.671,460
12/12/20181,4861,4961,477.331,494.67
12/13/20181,494.671,5191,492.331,513
12/14/20181,5111,517.671,495.331,498
12/17/20181,510.671,516.671,4891,511
12/18/20181,491.331,5011,4821,483.33
12/19/20181,466.331,497.671,462.331,485.33
12/20/20181,463.671,4891,4491,456.67
12/21/20181,456.671,476.331,449.671,463.67
12/25/20181,413.671,413.671,378.331,378.67
12/26/20181,3701,388.331,3411,364
12/27/20181,402.671,4491,402.671,436.33
12/28/20181,4191,4361,411.671,423