Asahi Kaisai Corp (PK) Historical Data - AHKSF | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Asahi Kaisai Corp (PK) (AHKSF)
Asahi Kaisai Corp (PK) (AHKSF) Historical

Asahi Kaisai Corp (PK) (AHKSF)

7.10

0.00

( 0.00% )

Updated: 08:47:40

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	7.1	7.1	7.1	1401	7.1	CS
4	0.07	0.99573257468	7.03	7.61	6.93	477	7.19033456	CS
12	0.19	2.7496382055	6.91	7.61	6.54	2148	6.90860503	CS
26	0.93	15.0729335494	6.17	7.66	6.0231	2518	6.74410252	CS
52	-0.01	-0.14064697609	7.11	7.66	6	31497	6.75934385	CS
156	-3.61	-33.7068160598	10.71	11.86	6	19369	8.08039241	CS
260	-3.1	-30.3921568627	10.2	12.7	0.0002	14510	8.3837741	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714425780	7.1	0	0.00	7.1	7.1	7.1	0
1714166580	7.1	-0	-0.06	7.1	7.1	7.1	1401
1714080300	7.104	0	0.00	7.104	7.104	7.104	0
1713993900	7.104	0	0.00	7.104	7.104	7.104	0
1713907500	7.104	0	0.00	7.104	7.104	7.104	0
1713821100	7.104	0	0.00	7.104	7.104	7.104	0
1713561900	7.104	0	0.00	7.104	7.104	7.104	0
1713475500	7.104	0.17	2.51	7.104	7.104	7.104	400
1713389100	6.93	-0.25	-3.41	6.93	6.93	6.93	100
1713302940	7.175	-0.38	-4.97	7.14	7.175	7.14	703
1713216540	7.55	0	0.00	7.55	7.55	7.55	0
1712957340	7.55	0	0.00	7.55	7.55	7.55	0
1712870940	7.55	0	0.00	7.55	7.55	7.55	0
1712784540	7.55	0	0.00	7.55	7.55	7.55	0
1712698140	7.55	0.3	4.08	7.51	7.61	7.51	649
1712611200	7.254	0.06	0.89	7.254	7.254	7.254	153
1712352180	7.19	0	0.00	7.19	7.19	7.19	0
1712265780	7.19	0.16	2.28	7.19	7.19	7.19	129
1712179500	7.03	-0.16	-2.29	7.03	7.03	7.03	282
1712093340	7.1945	0	0.00	7.1945	7.1945	7.1945	0
1712006940	7.1945	-0.33	-4.39	7.22	7.22	7.1945	372
1711660920	7.525	0	0.00	7.525	7.525	7.525	0
1711574520	7.525	0	0.00	7.525	7.525	7.525	0
1711488120	7.525	0	0.00	7.525	7.525	7.525	0
1711401720	7.525	0	0.00	7.525	7.525	7.525	0
1711142520	7.525	0	0.00	7.525	7.525	7.525	0
1711056120	7.525	0	0.00	7.525	7.525	7.525	0
1710969720	7.525	0	0.00	7.525	7.525	7.525	0
1710883320	7.525	0	0.00	7.525	7.525	7.525	0
1710796920	7.525	0	0.00	7.525	7.525	7.525	0
1710537720	7.525	0.11	1.42	7.525	7.525	7.525	151
1710451740	7.42	0	0.00	7.42	7.42	7.42	0
1710365340	7.42	0	0.00	7.42	7.42	7.42	0
1710278940	7.42	0.24	3.27	7.26	7.42	7.26	1023
1710196080	7.185	0	0.00	7.185	7.185	7.185	0
1709936880	7.185	0	0.00	7.185	7.185	7.185	0
1709850480	7.185	0	0.00	7.185	7.185	7.185	0
1709764080	7.185	-0.27	-3.56	7.185	7.185	7.185	300
1709677380	7.45	0	0.00	7.45	7.45	7.45	0
1709590980	7.45	0.36	5.11	7.45	7.45	7.45	100
1709332140	7.0875	0.24	3.47	7.0875	7.0875	7.0875	100
1709245200	6.85	0	0.00	6.85	6.85	6.85	0
1709158800	6.85	0	0.00	6.85	6.85	6.85	0
1709072400	6.85	0	0.00	6.85	6.85	6.85	0
1708986000	6.85	0	0.00	6.85	6.85	6.85	0
1708726800	6.85	0	0.00	6.85	6.85	6.85	0
1708640400	6.85	0	0.00	6.85	6.85	6.85	0
1708554000	6.85	-0.17	-2.42	6.88	6.88	6.85	31691
1708467600	7.02	0.48	7.34	7.02	7.02	7.02	277
1708122420	6.54	0	0.00	6.54	6.54	6.54	0
1708036020	6.54	0	0.00	6.54	6.54	6.54	0
1707949620	6.54	-0.37	-5.35	6.54	6.54	6.54	345
1707862800	6.91	0	0.00	6.91	6.91	6.91	0
1707776400	6.91	0	0.00	6.91	6.91	6.91	0
1707517200	6.91	-0.55	-7.37	6.91	6.91	6.91	480
1707430920	7.46	0	0.00	7.46	7.46	7.46	0
1707344520	7.46	0	0.00	7.46	7.46	7.46	0
1707258120	7.46	0	0.00	7.46	7.46	7.46	0
1707171720	7.46	0	0.00	7.46	7.46	7.46	0
1706912520	7.46	0	0.00	7.46	7.46	7.46	0
1706826120	7.46	0	0.00	7.46	7.46	7.46	0
1706739720	7.46	0	0.00	7.46	7.46	7.46	0
1706653320	7.46	-0.2	-2.61	7.46	7.46	7.46	166

Asahi Kaisai (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions