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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,811.0643
CLOSE 1,810.1077

Low

LOW 1,525

High

HIGH 2,000.33
DATEOPENHIGHLOWCLOSE
01/04/20241,761.331,780.331,739.331,780.33
01/05/20241,7901,791.661,7681,788.66
01/09/20241,829.331,829.331,780.661,806
01/10/20241,811.661,819.331,8011,816.33
01/11/20241,840.331,846.661,827.661,840
01/12/20241,886.331,903.331,866.661,902
01/15/20241,910.661,9121,894.331,905
01/16/20241,916.661,923.331,904.331,910
01/17/20241,902.661,9191,871.661,871.66
01/18/20241,863.331,876.331,859.331,861.33
01/19/20241,886.661,8881,8401,852.33
01/22/20241,833.331,839.661,813.661,833.33
01/23/20241,842.661,851.661,8271,846
01/24/20241,841.331,841.661,809.331,810
01/25/20241,811.331,824.661,8051,824.66
01/26/20241,8411,843.661,809.331,811.66
01/29/20241,824.331,844.331,823.661,837
01/30/20241,827.331,837.661,816.661,817.33
01/31/20241,807.331,8371,805.331,836.66
02/01/20241,812.661,838.331,808.331,833.33
02/02/20241,842.331,842.331,815.661,831.33
02/05/20241,8441,851.331,832.331,850
02/06/20241,8541,861.661,8401,850
02/07/20241,866.661,869.661,8451,866.66
02/08/20241,866.661,879.661,835.661,847.66
02/09/20241,846.661,858.661,831.661,850.33
02/13/20241,8481,8781,8271,878
02/14/20241,811.331,834.661,7941,805.33
02/15/20241,799.331,800.661,750.331,771.66
02/16/20241,782.331,7911,748.331,771.66
02/19/20241,771.661,775.661,7591,775.66
02/20/20241,783.331,7981,767.331,775
02/21/20241,783.331,812.661,779.331,811.33
02/22/20241,8151,827.661,8051,819.33
02/26/20241,804.331,8251,770.331,770.33
02/27/20241,740.661,755.331,731.661,743.33
02/28/20241,732.331,739.661,7161,721.33
02/29/20241,722.331,7291,695.661,711
03/01/20241,7101,731.661,702.661,720
03/04/20241,7351,7481,707.331,708.33
03/05/20241,702.661,7151,6871,709.33
03/06/20241,714.661,7441,706.661,740.33
03/07/20241,7451,748.331,726.331,733.33
03/08/20241,7381,7381,7061,720.66
03/11/20241,720.661,741.661,711.331,740.66
03/12/20241,740.661,741.661,7271,736
03/13/20241,745.331,7671,7411,760.66
03/14/20241,772.331,798.661,771.331,788.33
03/15/20241,769.661,7881,763.661,784.33
03/18/20241,8001,832.661,788.661,829.33
03/19/20241,8201,844.661,8131,844
03/21/20241,849.661,857.661,823.661,834.66
03/22/20241,836.661,8441,8131,820
03/25/20241,827.331,8331,8081,808.66
03/26/20241,816.661,827.331,799.331,821
03/27/20241,8271,864.661,825.331,859.33
03/28/20241,843.331,8681,836.661,848
03/29/20241,840.331,867.331,833.661,860.66
04/01/20241,873.331,8831,847.661,853.66
04/02/20241,856.661,877.331,835.331,839.33
04/03/20241,8251,8501,804.661,848.33
04/04/20241,854.661,864.331,841.661,843.33
04/05/20241,835.331,849.661,819.661,844.33
04/08/20241,8541,877.661,853.331,860.33
04/09/20241,876.661,880.661,858.331,880.66
04/10/20241,877.331,882.331,854.331,858.33
04/11/20241,838.331,840.331,822.661,834.33
04/12/20241,834.331,865.331,827.661,856.66
04/15/20241,8461,8461,809.331,822.66
04/16/20241,7901,790.661,763.661,768
04/17/20241,754.331,7821,748.331,775
04/18/20241,7751,787.331,7661,776
04/19/20241,7721,773.331,742.661,766.33
04/22/20241,783.331,8321,783.331,824.33
04/23/20241,834.331,859.331,832.331,847.33
04/24/20241,833.331,856.661,823.331,841
04/25/20241,833.331,839.331,8011,805.33
04/26/20241,798.331,833.331,784.331,821.66
04/30/20241,828.331,829.331,789.661,801.66
05/01/20241,796.331,8111,790.331,809.33
05/02/20241,790.661,809.661,7821,809.66
05/07/20241,8141,825.331,802.331,821.33
05/08/20241,833.331,837.661,8101,821.66
05/09/20241,832.661,8361,8111,828
05/10/20241,8041,830.661,800.331,827.66
05/13/20241,8291,836.331,809.331,816.66
05/14/20241,8101,8541,8061,840.33
05/15/20241,9301,955.331,903.331,937
05/16/20241,920.331,966.661,917.661,966.66
05/17/20241,966.661,9931,9591,974.33
05/20/20241,9741,981.661,9621,981.66
05/21/20241,983.332,000.331,968.661,968.66
05/22/20241,9751,981.661,953.661,954.33
05/23/20241,9641,9641,936.661,948.66
05/24/20241,945.661,9501,9321,946.66
05/27/20241,9561,973.331,939.331,973.33
05/28/20241,968.661,975.661,950.331,950.33
05/29/20241,933.331,933.331,891.331,897.66
05/30/20241,893.331,9091,876.661,907.66
05/31/20241,9141,917.661,891.661,913.66
06/03/20241,9231,944.331,910.331,931
06/04/20241,916.661,942.661,903.661,933.33
06/05/20241,936.661,946.331,929.331,945
06/06/20241,9711,971.661,938.331,938.33
06/07/20241,9321,949.661,9211,941.33
06/10/20241,965.331,9771,957.331,960
06/11/20241,966.331,983.661,9541,955
06/12/20241,941.331,953.331,9181,926
06/13/20241,907.331,913.661,858.331,871.33
06/14/20241,8381,8801,8291,856
06/17/20241,8751,8781,842.661,876.66
06/18/20241,906.661,929.661,893.331,906
06/19/20241,9261,926.661,904.661,910.33
06/20/20241,9211,9231,8791,898.66
06/21/20241,883.331,924.661,883.331,899
06/24/20241,902.661,910.661,884.661,903.66
06/25/20241,9141,935.331,9041,931.33
06/26/20241,948.331,949.331,927.331,940.66
06/27/20241,887.331,922.661,881.331,914.33
06/28/20241,909.331,9121,878.661,891.66
07/01/20241,888.661,8941,8591,860.33
07/02/20241,8691,871.661,8471,863.66
07/03/20241,870.331,8821,863.331,875.33
07/04/20241,870.661,885.331,8591,883
07/05/20241,886.661,886.661,845.661,850
07/08/20241,8771,880.331,841.661,857
07/09/20241,840.331,8731,840.331,864.33
07/10/20241,883.331,9061,870.661,897.33
07/11/20241,9041,928.331,903.661,925.33
07/12/20241,911.661,924.331,901.661,920.66
07/16/20241,9181,923.331,878.661,882
07/17/20241,873.331,9001,8691,898
07/18/20241,913.331,972.661,9031,960
07/19/20241,944.661,953.661,9221,944
07/22/20241,948.331,956.661,9331,956.66
07/23/20241,9451,950.661,921.331,939.33
07/24/20241,9201,921.331,873.331,881
07/25/20241,8651,8951,851.661,876.33
07/26/20241,885.331,923.331,883.331,911.33
07/29/20241,9201,921.661,879.331,888.66
07/30/20241,883.331,8951,8361,847.33
07/31/20241,833.331,8601,819.331,851.66
08/01/20241,8341,8411,772.331,782
08/02/20241,7501,772.661,715.661,715.66
08/05/20241,682.331,703.661,5251,551.33
08/06/20241,633.331,692.661,625.331,670
08/07/20241,6281,6831,6231,652.33
08/08/20241,746.661,785.661,7431,771
08/09/20241,770.661,778.331,704.331,732.33
08/13/20241,7531,753.331,717.331,732.33
08/14/20241,760.331,7711,7301,734
08/15/20241,730.661,7501,7221,734.33
08/16/20241,766.331,778.661,740.661,778.33
08/19/20241,780.331,7961,762.331,763.66
08/20/20241,783.331,814.661,7811,792.33
08/21/20241,7901,8041,781.661,794.66
08/22/20241,802.331,833.331,8021,833.33
08/23/20241,827.661,837.331,813.331,815
08/26/20241,8001,808.331,784.661,796.66
08/27/20241,803.331,809.661,7791,788.33
08/28/20241,784.331,8111,781.661,804.66
08/29/20241,804.661,813.661,794.661,813.66
08/30/20241,8141,8161,800.661,809
09/02/20241,806.331,8081,7761,790
09/03/20241,773.331,799.331,771.661,777
09/04/20241,773.331,809.661,772.331,783.33
09/05/20241,779.331,821.661,767.661,821.66
09/06/20241,825.331,842.331,8021,813.33
09/09/20241,789.331,861.661,783.661,861.66
09/10/20241,8821,885.661,8601,860.33
09/11/20241,846.331,853.331,7921,812.33
09/12/20241,834.661,839.331,801.661,828.33
09/13/20241,824.661,8361,807.331,822
09/17/20241,823.661,8281,7951,826.33
09/18/20241,840.331,860.661,832.661,840.66
09/19/20241,8651,8821,8411,844
09/20/20241,875.331,875.661,847.661,856.33
09/24/20241,8741,8921,867.661,876
09/25/20241,888.661,888.661,867.331,877.66
09/26/20241,889.661,918.661,882.661,918.66
09/27/20241,923.51,9591,9131,958
09/30/20241,8901,903.51,866.51,878.5
10/01/20241,9001,9251,8471,855.5
10/02/20241,838.51,8501,8181,846.5
10/03/20241,8701,889.51,840.51,846
10/04/20241,8481,8601,845.51,851.5
10/07/20241,863.51,873.51,8371,859
10/08/20241,8441,845.51,8171,829
10/09/20241,8291,8361,8131,826
10/10/20241,8361,8571,8301,840
10/11/20241,8221,8251,7911,797
10/15/20241,811.51,8311,8071,817.5
10/16/20241,7991,8171,7851,793
10/17/20241,8001,815.51,7811,788.5
10/18/20241,7771,7841,7491,755.5
10/21/20241,7601,7681,748.51,752
10/22/20241,7451,7581,7311,744
10/23/20241,8101,8151,7861,798
10/24/20241,804.51,8361,7961,836
10/25/20241,829.51,8351,807.51,825.5
10/28/20241,8261,839.51,815.51,839.5
10/29/20241,8471,848.51,8341,841
10/30/20241,8361,8451,829.51,839.5
10/31/20241,8331,842.51,808.51,839.5
11/01/20241,820.51,8211,797.51,801.5
11/05/20241,801.51,802.51,781.51,799.5
11/06/20241,811.51,819.51,7861,793
11/07/20241,796.51,813.51,788.51,807.5
11/08/20241,807.51,8121,781.51,791
11/11/20241,7681,7811,7591,768.5
11/12/20241,7661,7671,7421,757.5
11/13/20241,757.51,7641,7441,744
11/14/20241,7521,7611,742.51,753
11/15/20241,6011,6881,600.51,675.5
11/18/20241,644.51,656.51,6311,656.5
11/19/20241,648.51,652.51,6161,619.5
11/20/20241,6201,633.51,6081,618.5
11/21/20241,6181,629.51,606.51,611.5
11/22/20241,6001,6171,5911,605
11/25/20241,6141,614.51,5941,596.5
11/26/20241,5921,6061,578.51,606
11/27/20241,6011,6051,5751,588
11/28/20241,5981,637.51,5961,626
11/29/20241,6191,631.51,6011,629.5
12/02/20241,6381,6381,612.51,615
12/03/20241,615.51,644.51,6101,633.5
12/04/20241,6301,630.51,6141,621
12/05/20241,6131,6211,6061,615
12/06/20241,621.51,6231,6021,615
12/09/20241,616.51,6361,6111,628
12/10/20241,6401,6401,6131,623.5
12/11/20241,6241,6371,613.51,634.5
12/12/20241,6501,669.51,642.51,662.5
12/13/20241,6461,667.51,6461,660.5
12/16/20241,662.51,6691,6531,660
12/17/20241,6601,671.51,6441,647.5
12/18/20241,648.51,6621,6461,646
12/19/20241,637.51,6691,6361,664.5
12/20/20241,6711,687.51,6631,663
12/23/20241,6741,6771,6541,672
12/24/20241,6731,6801,6571,660
12/25/20241,6591,666.51,6451,658.5
12/26/20241,6581,6721,6561,668.5
12/27/20241,6501,665.51,6431,664
12/30/20241,6661,6721,650.51,657