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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,323.9046
CLOSE 1,322.7008

Low

LOW 1,002

High

HIGH 1,733.33
DATEOPENHIGHLOWCLOSE
01/06/20201,642.671,649.331,615.331,618.67
01/07/20201,637.671,637.671,621.671,632.33
01/08/20201,6331,647.331,6221,639.67
01/09/20201,6431,651.671,6351,649
01/10/20201,6611,6671,642.331,651.33
01/14/20201,654.331,659.331,644.331,657.67
01/15/20201,649.671,659.331,639.331,646.67
01/16/20201,663.331,6651,6461,657
01/17/20201,6651,674.661,6641,668
01/20/20201,681.661,681.661,664.671,665.67
01/21/20201,664.331,673.331,650.671,655.33
01/22/20201,673.331,7091,671.661,702.66
01/23/20201,6841,706.331,681.661,695.66
01/24/20201,6911,711.661,6891,702.66
01/27/20201,6831,704.661,6711,700.33
01/28/20201,683.331,690.661,676.661,683.33
01/29/20201,694.331,694.331,670.661,678.66
01/30/20201,667.331,685.661,665.671,678.33
01/31/20201,7101,713.331,686.661,695.33
02/03/20201,688.331,693.331,668.661,673.66
02/04/20201,6571,673.661,6491,673.66
02/05/20201,682.331,696.661,680.331,687
02/06/20201,699.661,7101,688.661,701.33
02/07/20201,7011,709.331,694.331,704
02/10/20201,697.661,724.661,6951,721.66
02/12/20201,722.331,733.331,7171,731.66
02/13/20201,698.331,705.661,681.331,702.33
02/14/20201,695.331,6961,643.671,670.33
02/17/20201,6531,661.671,606.331,609
02/18/20201,592.331,602.331,563.671,578.33
02/19/20201,5901,6181,5851,608.33
02/20/20201,628.331,631.331,602.671,608
02/21/20201,6011,612.331,5961,600
02/25/20201,527.671,527.671,4971,498.67
02/26/20201,475.331,4801,4621,469.33
02/27/20201,4551,460.331,430.331,433.67
02/28/20201,393.671,407.671,370.331,383.33
03/02/20201,3411,382.671,3331,366.67
03/03/20201,4031,407.331,3581,358.67
03/04/20201,346.331,380.671,3351,361.33
03/05/20201,370.331,376.671,360.331,366.33
03/06/20201,343.331,351.671,314.331,320
03/09/20201,273.331,285.671,238.671,255.33
03/10/20201,2301,233.331,181.671,230.33
03/11/20201,246.671,276.331,232.671,243.67
03/12/20201,203.671,210.671,148.671,173.33
03/13/20201,0601,126.671,0341,083.67
03/16/20201,086.671,107.671,030.671,042
03/17/20201,019.671,071.331,005.671,029.33
03/18/20201,038.331,0541,025.331,038
03/19/20201,038.331,1231,0021,076
03/23/20201,0841,118.331,038.671,087
03/24/20201,120.331,149.331,111.331,143
03/25/20201,236.331,245.671,190.671,216.67
03/26/20201,201.331,216.671,130.331,142.33
03/27/20201,180.671,1881,1181,176.33
03/30/20201,169.331,2221,150.671,220.33
03/31/20201,232.331,2331,166.331,170
04/01/20201,153.671,1711,1251,138
04/02/20201,1151,1391,107.671,118.67
04/03/20201,123.331,152.331,1071,110.67
04/06/20201,099.331,131.331,086.671,128.33
04/07/20201,149.671,162.331,115.331,152.67
04/08/20201,169.671,211.331,151.331,204
04/09/20201,2041,221.331,181.671,217
04/10/20201,2301,2301,197.331,223.67
04/13/20201,2201,2201,174.331,179
04/14/20201,195.671,209.671,1861,205.67
04/15/20201,220.331,2221,206.671,213.33
04/16/20201,203.331,211.671,1661,166
04/17/20201,1871,1881,1741,187.33
04/20/20201,174.671,196.331,172.331,183
04/21/20201,1701,1891,166.671,183
04/22/20201,166.671,174.671,151.671,167.33
04/23/20201,167.331,2011,167.331,200.33
04/24/20201,215.331,225.331,204.671,216
04/27/20201,224.671,2471,211.671,244
04/28/20201,224.331,233.671,207.671,217
04/30/20201,255.331,261.671,2341,246.67
05/01/20201,233.331,245.671,195.671,197.33
05/07/20201,1741,2191,1741,216.33
05/08/20201,239.671,246.671,218.671,233.33
05/11/20201,2441,284.671,240.671,271
05/12/20201,2501,2701,238.671,262
05/13/20201,250.331,2621,231.671,234
05/14/20201,2351,240.671,212.671,217.33
05/15/20201,232.331,2351,2071,215
05/18/20201,233.331,240.671,221.331,236.33
05/19/20201,259.671,264.671,245.331,251
05/20/20201,248.331,248.331,230.671,230.67
05/21/20201,2541,258.331,244.671,245.33
05/22/20201,2331,2401,219.331,224.33
05/25/20201,242.331,251.331,2341,248.33
05/26/20201,271.671,344.671,268.671,341.33
05/27/20201,3471,394.671,3431,381
05/28/20201,397.331,419.671,370.671,377.67
05/29/20201,366.671,391.671,352.671,352.67
06/01/20201,364.671,369.331,353.671,363.67
06/02/20201,393.331,451.671,3881,439
06/03/20201,4521,4581,407.671,421.67
06/04/20201,4211,430.671,395.331,429
06/05/20201,436.331,446.671,421.331,445.67
06/08/20201,463.671,495.671,455.331,495.33
06/09/20201,496.671,5161,475.671,479.67
06/10/20201,4331,474.671,432.671,472
06/11/20201,4511,457.331,405.671,407
06/12/20201,3371,368.671,3301,362
06/15/20201,3531,3731,298.671,298.67
06/16/20201,333.331,405.331,330.671,399.67
06/17/20201,3901,3901,358.671,365.33
06/18/20201,354.331,3701,350.671,360
06/19/20201,349.671,354.671,338.671,346.33
06/22/20201,337.331,3401,319.331,333
06/23/20201,344.671,3541,322.671,343.67
06/24/20201,354.331,3561,315.671,322.33
06/25/20201,3001,303.671,281.671,293.33
06/26/20201,2901,295.331,2751,276.33
06/29/20201,235.331,244.331,221.671,233.67
06/30/20201,261.671,266.671,243.331,258.67
07/01/20201,252.331,257.331,2281,233.33
07/02/20201,2221,243.671,2091,232.67
07/03/20201,248.331,253.331,215.671,225.33
07/06/20201,2311,259.671,224.671,258.33
07/07/20201,2651,2651,239.331,251
07/08/20201,2381,2531,226.671,227.33
07/09/20201,2201,2251,2111,212
07/10/20201,2121,217.331,193.331,195.67
07/13/20201,2191,236.671,216.331,233.33
07/14/20201,231.331,2331,212.671,223.67
07/15/20201,2451,250.671,235.671,243.67
07/16/20201,279.331,283.331,235.331,244.67
07/17/20201,230.331,2451,2291,241
07/20/20201,2501,256.331,224.331,226.67
07/21/20201,223.331,2281,2131,218.33
07/22/20201,2251,226.331,2121,214.67
07/27/20201,183.331,204.331,1701,203.33
07/28/20201,207.671,212.331,190.671,194.67
07/29/20201,1911,1911,172.331,173.67
07/30/20201,180.671,1951,1801,187.33
07/31/20201,184.331,184.671,147.331,148
08/03/20201,141.331,157.331,1271,143.33
08/04/20201,169.671,192.331,166.671,190
08/05/20201,197.331,209.671,1831,199
08/06/20201,2011,2171,155.331,158
08/07/20201,1561,171.331,152.671,159.67
08/11/20201,142.331,204.671,142.331,203
08/12/20201,214.671,242.331,201.331,236
08/13/20201,259.331,263.331,2361,242.33
08/14/20201,231.671,2461,228.331,237
08/17/20201,221.671,236.671,216.331,219.33
08/18/20201,209.331,230.671,2081,221.33
08/19/20201,203.671,219.671,196.331,210.67
08/20/20201,209.671,217.331,2001,200.33
08/21/20201,200.671,222.331,200.671,220
08/24/20201,2201,2201,196.331,203.67
08/25/20201,2271,238.671,2101,218.67
08/26/20201,178.331,206.671,168.671,187
08/27/20201,179.671,196.671,1761,184
08/28/20201,1921,2441,188.671,223.67
08/31/20201,239.331,2551,225.331,237.67
09/01/20201,226.671,2361,2111,229.67
09/02/20201,229.331,2331,212.671,221.33
09/03/20201,232.671,255.671,224.671,239.67
09/04/20201,2231,2301,180.671,186.33
09/07/20201,174.331,1811,153.331,153.67
09/08/20201,176.671,2351,1751,233.33
09/09/20201,2201,229.331,2011,210.33
09/10/20201,2101,2561,209.671,252.67
09/11/20201,278.331,285.331,259.671,268
09/14/20201,276.671,311.671,270.671,298.33
09/15/20201,284.331,2851,2361,259.67
09/16/20201,272.671,2881,263.331,275
09/17/20201,274.671,278.671,2561,258.67
09/18/20201,266.331,2751,2601,266.33
09/23/20201,273.331,2751,2291,242
09/24/20201,2301,232.331,199.671,206.67
09/25/20201,219.671,219.671,197.331,211.67
09/28/20201,2211,234.671,214.671,234
09/29/20201,232.331,237.671,2191,229.67
09/30/20201,2421,252.671,216.671,218.67
10/02/20201,225.331,2511,207.671,208.33
10/05/20201,2151,271.671,211.671,269
10/06/20201,262.331,278.331,256.671,270
10/07/20201,255.331,257.331,232.671,246.67
10/08/20201,265.671,2681,252.671,255
10/09/20201,2551,267.331,251.671,256.67
10/12/20201,2661,2731,250.671,253.33
10/13/20201,265.671,2711,257.671,269.67
10/14/20201,274.331,274.331,2561,259
10/15/20201,233.331,235.671,2041,206
10/16/20201,196.331,2141,193.671,198
10/19/20201,208.671,2211,202.671,212
10/20/20201,2081,2111,1911,195.67
10/21/20201,198.671,213.331,195.331,206
10/22/20201,192.331,202.671,188.331,191.67
10/23/20201,2021,206.671,188.671,188.67
10/26/20201,1761,176.671,154.671,159.67
10/27/20201,152.331,167.331,148.671,154.67
10/28/20201,142.671,150.331,115.331,115.67
10/29/20201,121.671,138.331,106.671,116.67
10/30/20201,103.331,1151,074.331,074.33
11/02/20201,090.671,1231,090.671,116.33
11/04/20201,1391,145.331,120.331,126
11/05/20201,102.671,136.331,097.331,136.33
11/06/20201,199.331,218.671,187.331,205.33
11/09/20201,226.671,2451,221.331,230
11/10/20201,296.671,352.331,295.331,349.67
11/11/20201,355.331,379.671,335.331,352
11/12/20201,3421,366.671,339.331,365.33
11/13/20201,346.671,346.671,2991,308
11/16/20201,346.671,382.671,333.331,371.33
11/17/20201,4001,4071,3721,398.67
11/18/20201,394.671,4011,377.331,391.67
11/19/20201,375.331,387.331,343.331,352.33
11/20/20201,343.671,3491,3341,337.33
11/24/20201,3791,401.671,362.331,397.33
11/25/20201,401.671,405.671,3801,389.33
11/26/20201,393.331,397.671,377.671,396
11/27/20201,386.671,386.671,3681,374.67
11/30/20201,3731,373.331,339.671,345.67
12/01/20201,372.671,405.671,370.331,403
12/02/20201,409.331,438.671,395.671,432.67
12/03/20201,432.671,4601,4301,454.33
12/04/20201,477.671,525.331,4711,516.67
12/07/20201,515.671,518.331,4751,479.33
12/08/20201,4691,510.671,4691,506.33
12/09/20201,5031,529.331,502.671,512.33
12/10/20201,516.671,5341,514.331,521.33
12/11/20201,5101,515.331,481.671,491.33
12/14/20201,472.671,4871,4701,471.67
12/15/20201,440.331,4471,4211,430.67
12/16/20201,416.671,439.331,4151,421.33
12/17/20201,415.331,423.671,4021,414.67
12/18/20201,429.331,429.671,415.331,417.67
12/21/20201,427.331,4371,398.331,406.67
12/22/20201,393.331,424.671,3901,416.33
12/23/20201,416.671,424.671,4121,418.33
12/24/20201,431.331,439.331,426.331,430.33
12/25/20201,436.671,440.671,433.671,434
12/28/20201,441.671,445.331,419.331,425.67
12/29/20201,4141,4341,406.671,429.67
12/30/20201,433.331,4341,4121,414.67