Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,654.94 -61.16 (-0.10%) CMC Crypto 200
1,369.39 +56.76 (+4.33%)
Asahi Group Holdings, Ltd. (ASBRF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:28PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 1,300 |
| 01 May 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| 30 Apr 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| 29 Apr 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| 26 Apr 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 26,800 |
| 25 Apr 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 26,400 |
| 24 Apr 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 2,800 |
| 23 Apr 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| 22 Apr 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| 19 Apr 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| 18 Apr 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| 17 Apr 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| 16 Apr 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 26,500 |
| 15 Apr 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 100 |
| 12 Apr 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| 11 Apr 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| 10 Apr 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| 09 Apr 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 52,300 |
| 08 Apr 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 100 |
| 05 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 04 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 200 |
| 03 Apr 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | 131,500 |
| 02 Apr 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| 01 Apr 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| 28 Mar 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| 27 Mar 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 134,600 |
| 26 Mar 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| 25 Mar 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| 22 Mar 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 500 |
| 21 Mar 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| 20 Mar 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| 19 Mar 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| 18 Mar 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 100 |
| 15 Mar 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| 14 Mar 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| 13 Mar 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| 12 Mar 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| 11 Mar 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| 08 Mar 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| 07 Mar 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| 06 Mar 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| 05 Mar 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| 04 Mar 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| 01 Mar 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| 29 Feb 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 100 |
| 28 Feb 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
| 27 Feb 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 1,600 |
| 26 Feb 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
| 23 Feb 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
| 22 Feb 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
| 21 Feb 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 200 |
| 20 Feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 16 Feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2,200 |
| 15 Feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 14 Feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 100 |
| 13 Feb 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 100 |
| 12 Feb 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| 09 Feb 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| 08 Feb 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | 1,300 |
| 07 Feb 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 06 Feb 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 05 Feb 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 02 Feb 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 01 Feb 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 31 Jan 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 30 Jan 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 29 Jan 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 26 Jan 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | 300 |
| 25 Jan 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 24 Jan 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 23 Jan 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 22 Jan 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 19 Jan 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 18 Jan 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 17 Jan 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 16 Jan 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 12 Jan 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | 700 |
| 11 Jan 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 10 Jan 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 09 Jan 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 08 Jan 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 05 Jan 2024 | 38.15 | 38.15 | 37.95 | 37.95 | 37.95 | 1,100 |
| 04 Jan 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
| 03 Jan 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
| 02 Jan 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
| 29 Dec 2023 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
| 28 Dec 2023 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
| 28 Dec 2023 | 0.417 Dividend | |||||
| 27 Dec 2023 | 36.33 | 36.33 | 36.33 | 36.33 | 35.91 | - |
| 26 Dec 2023 | 36.33 | 36.33 | 36.33 | 36.33 | 35.91 | - |
| 22 Dec 2023 | 36.33 | 36.33 | 36.33 | 36.33 | 35.91 | - |
| 21 Dec 2023 | 36.33 | 36.33 | 36.33 | 36.33 | 35.91 | - |
| 20 Dec 2023 | 36.33 | 36.33 | 36.33 | 36.33 | 35.91 | - |
| 19 Dec 2023 | 36.33 | 36.33 | 36.33 | 36.33 | 35.91 | - |
| 18 Dec 2023 | 36.33 | 36.33 | 36.33 | 36.33 | 35.91 | - |
| 15 Dec 2023 | 36.33 | 36.33 | 36.33 | 36.33 | 35.91 | 300 |
| 14 Dec 2023 | 36.33 | 36.33 | 36.33 | 36.33 | 35.91 | - |
| 13 Dec 2023 | 36.33 | 36.33 | 36.33 | 36.33 | 35.91 | - |
| 12 Dec 2023 | 36.33 | 36.33 | 36.33 | 36.33 | 35.91 | - |
| 11 Dec 2023 | 36.33 | 36.33 | 36.33 | 36.33 | 35.91 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.