Asahi Kasei(AHKSF)
$10.21-0.01 (-0.10%)
AHKSF
Asahi Kasei historical prices
$10.21
At close:-0.01 (-0.10%)
Asahi Kasei (AHKSF) Historical Prices
17 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.21 | 10.50 | 9.92 | 10.21 | 10.21 | -0.10% | 0 | 0.00 |
| Nov 12, 2026 | 10.22 | 10.50 | 9.94 | 10.22 | 10.22 | +1.79% | 0 | 0.00 |
| Nov 11, 2026 | 10.04 | 10.32 | 9.76 | 10.04 | 10.04 | -1.81% | 0 | 0.00 |
| Nov 10, 2026 | 10.23 | 11.30 | 9.15 | 10.23 | 10.23 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 10.23 | 11.30 | 9.15 | 10.23 | 10.23 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 10.23 | 11.30 | 9.15 | 10.23 | 10.23 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 10.23 | 11.30 | 9.15 | 10.23 | 10.23 | +1.04% | 0 | 0.00 |
| Nov 04, 2026 | 10.12 | 11.00 | 9.24 | 10.12 | 10.12 | +0.75% | 0 | 0.00 |
| Nov 03, 2026 | 10.05 | 10.23 | 9.86 | 10.05 | 10.05 | -0.30% | 0 | 0.00 |
| Nov 02, 2026 | 10.08 | 10.25 | 9.90 | 10.08 | 10.08 | -0.69% | 0 | 0.00 |
| Oct 30, 2026 | 10.15 | 11.03 | 9.26 | 10.15 | 10.15 | -0.98% | 0 | 0.00 |
| Oct 29, 2026 | 10.25 | 11.15 | 9.34 | 10.25 | 10.25 | +0.59% | 0 | 0.00 |
| Oct 28, 2026 | 10.19 | 11.08 | 9.29 | 10.19 | 10.19 | -2.54% | 0 | 0.00 |
| Oct 27, 2026 | 10.45 | 11.40 | 9.50 | 10.45 | 10.45 | +1.60% | 0 | 0.00 |
| Oct 26, 2026 | 10.29 | 11.00 | 9.57 | 10.29 | 10.29 | -1.25% | 0 | 0.00 |
| Oct 23, 2026 | 10.69 | 10.69 | 10.42 | 10.42 | 10.42 | -0.33% | 856 | 1.69 |
| Oct 22, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | +0.48% | 225 | 0.45 |
| Oct 21, 2026 | 10.40 | 10.85 | 9.95 | 10.40 | 10.40 | +0.48% | 0 | 0.00 |
| Oct 20, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.72% | 100 | 0.20 |
| Oct 19, 2026 | 10.43 | 10.90 | 9.95 | 10.43 | 10.43 | -0.48% | 0 | 0.00 |
| Oct 16, 2026 | 10.48 | 11.00 | 9.95 | 10.48 | 10.48 | +3.00% | 0 | 0.00 |
| Oct 15, 2026 | 10.17 | 10.39 | 9.95 | 10.17 | 10.17 | -0.49% | 0 | 0.00 |
| Oct 14, 2026 | 10.22 | 10.49 | 9.95 | 10.22 | 10.22 | -2.53% | 0 | 0.00 |
| Oct 13, 2026 | 10.49 | 11.02 | 9.95 | 10.49 | 10.49 | +1.65% | 0 | 0.00 |
| Oct 12, 2026 | 10.32 | 10.75 | 9.88 | 10.32 | 10.32 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 10.32 | 10.75 | 9.88 | 10.32 | 10.32 | +0.15% | 0 | 0.00 |
| Oct 08, 2026 | 10.30 | 10.30 | 10.29 | 10.30 | 10.30 | -2.28% | 20,400 | 115.15 |
| Oct 07, 2026 | 10.54 | 11.20 | 9.88 | 10.54 | 10.54 | -0.94% | 0 | 0.00 |
| Oct 06, 2026 | 10.64 | 11.40 | 9.88 | 10.64 | 10.64 | +1.19% | 0 | 0.00 |
| Oct 05, 2026 | 10.52 | 11.15 | 9.88 | 10.52 | 10.52 | -0.24% | 0 | 0.00 |
| Oct 02, 2026 | 10.54 | 11.20 | 9.88 | 10.54 | 10.54 | -1.03% | 0 | 0.00 |
| Oct 01, 2026 | 10.65 | 11.25 | 10.05 | 10.65 | 10.65 | +0.80% | 0 | 0.00 |
| Sep 30, 2026 | 10.57 | 11.25 | 9.88 | 10.57 | 10.57 | +1.10% | 0 | 0.00 |
| Sep 29, 2026 | 10.45 | 11.00 | 9.90 | 10.45 | 10.45 | -0.24% | 0 | 0.00 |
| Sep 28, 2026 | 10.62 | 11.35 | 9.88 | 10.62 | 10.48 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 10.62 | 11.35 | 9.88 | 10.62 | 10.48 | +1.93% | 0 | 0.00 |
| Sep 24, 2026 | 10.42 | 10.95 | 9.88 | 10.42 | 10.28 | -0.95% | 0 | 0.00 |
| Sep 23, 2026 | 10.52 | 11.15 | 9.88 | 10.52 | 10.38 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 10.52 | 11.15 | 9.88 | 10.52 | 10.38 | +1.70% | 0 | 0.00 |
| Sep 21, 2026 | 10.34 | 10.80 | 9.88 | 10.34 | 10.20 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 10.34 | 10.80 | 9.88 | 10.34 | 10.20 | -3.00% | 0 | 0.00 |
| Sep 17, 2026 | 10.66 | 11.32 | 10.00 | 10.66 | 10.52 | +2.59% | 0 | 0.00 |
| Sep 16, 2026 | 10.39 | 10.90 | 9.88 | 10.39 | 10.25 | +0.49% | 0 | 0.00 |
| Sep 15, 2026 | 10.34 | 10.80 | 9.88 | 10.34 | 10.20 | +3.01% | 0 | 0.00 |
| Sep 14, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 9.91 | -0.62% | 108 | 0.62 |
| Sep 11, 2026 | 10.10 | 10.95 | 9.25 | 10.10 | 9.97 | +1.16% | 0 | 0.00 |
| Sep 10, 2026 | 9.99 | 10.47 | 9.50 | 9.99 | 9.85 | -2.11% | 0 | 0.00 |
| Sep 09, 2026 | 10.20 | 10.85 | 9.55 | 10.20 | 10.07 | +0.49% | 0 | 0.00 |
| Sep 08, 2026 | 10.15 | 10.80 | 9.50 | 10.15 | 10.02 | -1.46% | 0 | 0.00 |
| Sep 07, 2026 | 10.30 | 10.95 | 9.65 | 10.30 | 10.16 | 0.00% | 0 | 0.00 |
