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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,645.1027
CLOSE 1,645.1054

Low

LOW 1,390.33

High

HIGH 1,859.33
DATEOPENHIGHLOWCLOSE
01/04/20191,399.671,418.671,3931,418.67
01/07/20191,4601,467.331,4431,455
01/08/20191,468.671,472.671,440.671,441.67
01/09/20191,4511,4751,448.671,466.67
01/10/20191,440.331,4471,423.331,446.33
01/11/20191,4601,463.331,444.331,453
01/15/20191,400.331,4301,390.331,424
01/16/20191,433.331,439.671,424.671,439.67
01/17/20191,4471,457.331,4431,451.67
01/18/20191,459.671,472.671,4481,468.33
01/21/20191,481.671,4931,474.671,480.67
01/22/20191,4861,4901,468.331,482
01/23/20191,491.671,491.671,467.331,476.67
01/24/20191,4631,463.671,444.671,456.67
01/25/20191,445.331,460.331,445.331,449
01/28/20191,441.331,442.331,418.671,419
01/29/20191,461.331,463.331,4431,457.67
01/30/20191,4811,5241,475.331,515
01/31/20191,536.671,5431,5071,515
02/01/20191,519.671,539.671,5071,519.67
02/04/20191,5251,539.331,517.671,534.67
02/05/20191,541.671,5461,5291,539.33
02/06/20191,546.671,5831,544.671,583
02/07/20191,5911,591.331,570.671,577.33
02/08/20191,566.671,575.331,521.331,524
02/12/20191,534.331,5601,5271,558.67
02/13/20191,556.331,5651,5471,553
02/14/20191,557.671,564.671,5411,545.67
02/15/20191,5921,599.671,545.671,580.67
02/18/20191,5981,5981,5811,589.67
02/19/20191,581.671,596.671,5711,596
02/20/20191,5961,609.671,593.331,609.67
02/21/20191,600.671,6161,592.671,607.67
02/22/20191,612.671,6191,605.671,607
02/25/20191,624.671,6291,613.331,626
02/26/20191,6191,627.331,611.671,625
02/27/20191,6151,6241,611.331,615.33
02/28/20191,623.671,624.671,6001,602.33
03/01/20191,605.671,621.331,605.331,619
03/04/20191,639.671,644.671,6251,635
03/05/20191,6331,639.671,607.671,612
03/06/20191,624.671,628.671,5991,601.67
03/07/20191,5551,583.331,554.671,578.67
03/08/20191,559.671,571.671,536.331,537.33
03/11/20191,553.671,575.331,551.671,565.33
03/12/20191,586.331,607.331,5851,599.33
03/13/20191,5911,599.671,573.671,578.33
03/14/20191,597.671,599.331,5611,563
03/15/20191,563.331,5691,5571,562.33
03/18/20191,577.331,586.331,568.331,574.33
03/19/20191,566.331,578.331,5641,576
03/20/20191,583.331,610.671,5771,610.67
03/22/20191,6301,630.671,608.331,617
03/25/20191,595.671,5971,5611,566.67
03/26/20191,5771,6161,575.671,612.67
03/27/20191,627.671,638.671,613.671,637.33
03/28/20191,620.331,627.671,593.671,598.33
03/29/20191,6071,6441,6051,643.33
04/01/20191,666.671,672.661,643.331,645.33
04/02/20191,6551,660.331,6371,640.33
04/03/20191,630.331,6371,617.331,627.33
04/04/20191,623.671,623.671,6011,616.67
04/05/20191,6151,616.671,578.331,583
04/08/20191,596.671,600.671,5871,590.33
04/09/20191,575.331,576.671,565.671,573.33
04/10/20191,575.331,592.671,570.671,583
04/11/20191,5711,601.331,5711,599.67
04/12/20191,618.671,618.671,579.671,603.67
04/15/20191,631.331,640.671,622.671,634
04/16/20191,647.671,6581,641.671,647
04/17/20191,653.671,653.671,6371,646.33
04/18/20191,638.331,6431,617.671,621.33
04/19/20191,635.671,635.671,609.331,613
04/22/20191,6021,614.671,598.671,607
04/23/20191,607.331,627.331,606.671,624.67
04/24/20191,625.671,635.331,602.671,609
04/25/20191,6201,625.331,607.671,616
04/26/20191,602.671,609.671,5911,609.67
05/07/20191,6231,6241,593.331,613
05/08/20191,605.331,606.671,5641,579.33
05/09/20191,6501,653.331,562.671,577.33
05/10/20191,555.671,564.671,513.671,542.67
05/13/20191,5431,553.331,525.671,546.33
05/14/20191,5341,565.331,5341,561.67
05/15/20191,5671,591.331,5551,591.33
05/16/20191,5821,5861,556.671,568.67
05/17/20191,583.331,584.671,5701,574.33
05/20/20191,575.331,5951,5711,591.67
05/21/20191,610.331,6211,590.671,614.33
05/22/20191,6261,6261,611.671,617.67
05/23/20191,617.671,6601,617.671,660
05/24/20191,6501,656.671,631.331,646.33
05/27/20191,640.331,6521,636.331,648
05/28/20191,637.671,638.331,617.331,624.33
05/29/20191,6021,611.331,5921,594
05/30/20191,595.331,596.671,571.331,581.67
05/31/20191,574.331,594.671,570.671,592.33
06/03/20191,5851,604.331,582.671,604.33
06/04/20191,616.671,620.671,5841,596.67
06/05/20191,6281,637.671,6121,618.67
06/06/20191,628.331,629.331,612.671,616.67
06/07/20191,614.671,6181,606.331,616.67
06/10/20191,628.671,646.331,627.671,642.33
06/11/20191,6521,662.671,6481,660.33
06/12/20191,6521,669.661,647.331,666.33
06/13/20191,664.671,6651,642.671,644.67
06/14/20191,651.671,656.671,617.331,642.33
06/17/20191,630.671,6491,628.331,639
06/18/20191,639.671,649.671,635.331,641
06/19/20191,667.331,671.661,657.671,667
06/20/20191,657.331,663.671,633.671,635
06/21/20191,651.671,654.671,6371,648.67
06/24/20191,642.331,647.331,631.671,640
06/25/20191,633.671,652.331,630.331,636.33
06/26/20191,6011,6181,597.331,614.67
06/27/20191,603.331,6131,5921,613
06/28/20191,608.671,6151,594.671,615
07/01/20191,6211,625.331,6151,623
07/02/20191,618.331,624.331,6071,616.67
07/03/20191,6181,6231,601.331,604.67
07/04/20191,6131,6291,608.671,616
07/05/20191,6111,613.671,5951,600.67
07/08/20191,6001,613.331,6001,611.33
07/09/20191,621.331,6561,621.331,653.67
07/10/20191,653.671,6781,651.331,674.66
07/11/20191,6751,6781,6601,666.67
07/12/20191,6901,699.331,683.661,692.33
07/16/20191,696.661,7051,6621,677.66
07/17/20191,679.331,684.661,6621,673.33
07/18/20191,680.331,687.331,6491,655.33
07/19/20191,658.331,686.661,658.331,679.33
07/22/20191,599.331,604.331,529.671,530.33
07/23/20191,5501,5821,543.671,566.33
07/24/20191,5821,582.671,5621,570
07/25/20191,566.331,567.331,543.671,547
07/26/20191,546.671,5641,542.331,543
07/29/20191,533.671,556.331,533.671,556.33
07/30/20191,553.331,574.671,552.671,571.33
07/31/20191,569.331,592.671,563.331,578.33
08/01/20191,567.671,5911,555.671,590
08/02/20191,591.671,614.331,580.331,593.33
08/05/20191,571.671,609.331,570.331,598
08/06/20191,569.331,5831,543.331,581.33
08/07/20191,5781,6141,575.331,612.67
08/08/20191,602.671,631.671,596.671,631
08/09/20191,636.331,639.671,614.331,622.33
08/13/20191,606.671,6111,581.671,594.33
08/14/20191,5961,6091,586.671,599.67
08/15/20191,5761,5991,568.331,593.67
08/16/20191,6031,609.671,5911,604.67
08/19/20191,6091,610.671,588.671,598.67
08/20/20191,592.331,607.331,590.331,597
08/21/20191,5831,641.331,577.671,637.33
08/22/20191,622.331,636.671,620.331,634.33
08/23/20191,6441,662.331,638.331,661.33
08/26/20191,6401,654.331,632.671,653.33
08/27/20191,6501,655.331,634.671,636
08/28/20191,637.671,6511,631.331,638.33
08/29/20191,6311,636.671,620.671,635.33
08/30/20191,632.331,652.331,626.331,652
09/02/20191,636.671,666.331,6311,658.67
09/03/20191,657.331,675.331,652.331,672.66
09/04/20191,673.331,691.661,6641,680
09/05/20191,6801,7031,6651,694.33
09/06/20191,699.661,712.661,685.331,693.33
09/09/20191,695.331,711.661,6901,711.66
09/10/20191,7041,7141,6971,701
09/11/20191,6961,7291,690.331,727
09/12/20191,731.661,740.331,723.331,732.33
09/13/20191,7601,769.661,743.661,759
09/17/20191,759.331,764.331,742.661,758
09/18/20191,7661,793.331,760.661,773.33
09/19/20191,786.661,801.661,7711,776.66
09/20/20191,7891,793.331,764.331,768.66
09/24/20191,769.661,7981,767.661,792.33
09/25/20191,792.661,796.661,768.331,784
09/26/20191,781.661,794.331,770.661,789
09/27/20191,800.331,808.661,776.331,797
09/30/20191,791.661,795.331,7751,783.33
10/01/20191,796.661,8041,786.661,795.66
10/02/20191,796.661,812.331,791.331,802.66
10/03/20191,777.661,790.661,771.661,784.66
10/04/20191,7861,803.661,7741,803.66
10/07/20191,799.331,8031,776.661,783
10/08/20191,790.661,792.661,772.661,785.33
10/09/20191,784.331,8051,7801,801.66
10/10/20191,801.331,8191,788.331,816.66
10/11/20191,8331,8331,8141,826.66
10/15/20191,844.331,845.331,8171,830
10/16/20191,843.331,859.331,8021,811.33
10/17/20191,8001,820.331,7991,815
10/18/20191,799.331,8011,752.331,763.33
10/21/20191,769.331,796.661,768.661,786.33
10/23/20191,798.331,822.661,7961,815.33
10/24/20191,822.661,824.331,802.331,805.33
10/25/20191,802.331,8141,8011,812.33
10/28/20191,8001,805.661,7931,800
10/29/20191,813.331,8141,790.661,797.66
10/30/20191,796.331,816.661,795.661,810
10/31/20191,816.661,826.661,805.661,810
11/01/20191,802.331,814.331,7981,809.33
11/05/20191,8281,842.331,810.331,838.33
11/06/20191,738.331,7521,7061,727
11/07/20191,7231,7481,717.661,726
11/08/20191,740.331,758.661,725.661,730
11/11/20191,731.661,778.331,728.661,772
11/12/20191,750.661,7681,745.331,763.66
11/13/20191,754.661,7631,739.331,739.33
11/14/20191,749.661,758.331,7351,747.66
11/15/20191,761.331,7691,751.331,764.33
11/18/20191,745.661,761.661,734.331,756
11/19/20191,7651,7751,752.331,758.33
11/20/20191,763.661,784.661,761.661,783.33
11/21/20191,778.331,797.331,761.331,779.66
11/22/20191,779.331,7931,773.661,775
11/25/20191,7821,790.331,7761,786.66
11/26/20191,773.331,781.331,733.331,733.33
11/27/20191,746.661,751.661,733.661,733.66
11/28/20191,7401,7581,738.331,755.33
11/29/20191,763.661,767.661,749.661,755.33
12/02/20191,757.661,767.331,750.661,755.33
12/03/20191,752.331,768.661,752.331,757
12/04/20191,748.661,758.661,744.661,758
12/05/20191,7601,7601,740.661,746
12/06/20191,744.661,746.661,719.331,721
12/09/20191,7401,740.331,719.661,723.33
12/10/20191,729.661,736.331,716.331,716.33
12/11/20191,729.661,7361,702.661,712.33
12/12/20191,707.331,710.331,685.661,693.33
12/13/20191,7111,730.661,703.331,727
12/16/20191,7271,7301,7101,718
12/17/20191,721.331,727.331,7021,709.66
12/18/20191,725.661,733.331,7131,725
12/19/20191,708.661,721.661,7081,714
12/20/20191,714.331,722.661,709.661,709.66
12/23/20191,7171,7211,691.331,696
12/24/20191,691.661,696.661,682.331,686
12/25/20191,6821,690.331,678.661,683.33
12/26/20191,683.331,694.331,680.331,693.33
12/27/20191,6801,682.331,6741,675
12/30/20191,6741,678.661,6611,661