Singapore markets close in 1 hour 27 minutes

Asahi Kasei Corporation (ASAA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
6.20+0.16 (+2.58%)
As of 08:02AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20246.206.206.206.206.20300
20 May 20246.056.056.056.056.05-
17 May 20245.995.995.995.995.99-
16 May 20245.995.995.995.995.99-
15 May 20246.036.036.036.036.03-
14 May 20246.186.186.186.186.18-
13 May 20246.166.166.166.166.16-
10 May 20246.256.256.256.256.25-
09 May 20246.616.616.616.616.61-
08 May 20246.406.406.406.406.40-
07 May 20246.486.486.486.486.48-
06 May 20246.496.496.496.496.49-
03 May 20246.556.556.556.556.55-
02 May 20246.456.456.456.456.45-
30 Apr 20246.416.416.416.416.41-
29 Apr 20246.206.206.206.206.20-
26 Apr 20246.226.226.226.226.22-
25 Apr 20246.246.246.246.246.24-
24 Apr 20246.336.336.336.336.33-
23 Apr 20246.516.516.516.516.51-
22 Apr 20246.566.566.566.566.56-
19 Apr 20246.516.516.486.486.48300
18 Apr 20246.576.576.576.576.57-
17 Apr 20246.536.536.536.536.53-
16 Apr 20246.616.616.616.616.61-
15 Apr 20246.646.646.646.646.64-
12 Apr 20246.596.596.596.596.59-
11 Apr 20246.696.816.696.816.811,600
10 Apr 20246.696.696.696.696.69-
09 Apr 20246.646.646.646.646.64-
08 Apr 20246.556.556.556.556.55-
05 Apr 20246.516.516.516.516.51-
04 Apr 20246.486.486.486.486.48-
03 Apr 20246.446.446.446.446.44-
02 Apr 20246.436.436.436.436.43-
28 Mar 20246.606.606.606.606.60-
28 Mar 202418 Dividend
27 Mar 20246.766.766.766.76-11.24-
26 Mar 20246.736.736.736.73-11.18-
25 Mar 20246.666.666.666.66-11.06-
22 Mar 20246.816.906.816.90-11.464,000
21 Mar 20246.696.696.696.69-11.12-
20 Mar 20246.696.706.696.70-11.13107
19 Mar 20246.666.666.666.66-11.07-
18 Mar 20246.716.716.716.71-11.15-
15 Mar 20246.726.726.726.72-11.16-
14 Mar 20246.706.706.706.70-11.13-
13 Mar 20246.506.506.506.50-10.79-
12 Mar 20246.426.426.426.42-10.67-
11 Mar 20246.436.436.436.43-10.68-
08 Mar 20246.476.606.476.60-10.961,500
07 Mar 20246.456.456.456.45-10.72-
06 Mar 20246.416.416.416.41-10.64-
05 Mar 20246.326.326.326.32-10.50-
04 Mar 20246.476.476.476.47-10.75-
01 Mar 20246.436.436.436.43-10.67-
29 Feb 20246.266.566.266.26-10.401,100
28 Feb 20246.266.266.266.26-10.40-
27 Feb 20246.256.256.256.25-10.38-
26 Feb 20246.286.286.286.28-10.43-
23 Feb 20246.286.286.286.28-10.44-
22 Feb 20246.296.296.296.29-10.46-
21 Feb 20246.316.316.316.31-10.48-
20 Feb 20246.346.346.346.34-10.53-
19 Feb 20246.336.336.336.33-10.51-
16 Feb 20246.226.226.226.22-10.33-
15 Feb 20246.126.126.126.12-10.16-
14 Feb 20246.186.186.186.18-10.27-
13 Feb 20246.386.386.386.38-10.60-
12 Feb 20246.246.246.246.24-10.37-
09 Feb 20246.256.256.256.25-10.38-
08 Feb 20246.286.286.286.28-10.43-
07 Feb 20246.366.366.366.36-10.56-
06 Feb 20246.796.796.796.79-11.27-
05 Feb 20246.846.846.846.84-11.36-
02 Feb 20246.796.796.796.79-11.29-
01 Feb 20246.816.816.816.81-11.31-
31 Jan 20246.856.856.856.85-11.38-
30 Jan 20246.766.766.766.76-11.23-
29 Jan 20246.796.796.796.79-11.28-
26 Jan 20246.716.716.716.71-11.15-
25 Jan 20246.736.736.736.73-11.18-
24 Jan 20246.716.716.716.71-11.15-
23 Jan 20246.786.786.786.78-11.26-
22 Jan 20246.766.766.766.76-11.22-
19 Jan 20246.726.726.726.72-11.16-
18 Jan 20246.716.716.716.71-11.15-
17 Jan 20246.717.026.717.00-11.62370
16 Jan 20246.766.766.766.76-11.24-
15 Jan 20247.067.067.067.06-11.73-
12 Jan 20246.727.066.727.06-11.73200
11 Jan 20246.716.716.716.71-11.15-
10 Jan 20246.666.666.666.66-11.06-
09 Jan 20246.726.726.726.72-11.16-
08 Jan 20246.656.656.656.65-11.05-
05 Jan 20246.616.616.616.61-10.99-
04 Jan 20246.556.886.556.88-11.43500
03 Jan 20246.596.596.596.59-10.95-
02 Jan 20246.496.496.496.49-10.78-
29 Dec 20236.476.476.476.47-10.74-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...