Free Trial

Asahi Kasei (AHKSY) Stock Chart & Stock Price History

→ Free report reveals “two-baggers” for 2024 (From TradingTips) (Ad)
Free AHKSY Stock Alerts
$13.27
+0.11 (+0.84%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisChartEarningsHeadlinesShort Interest

Asahi Kasei Stock Price Performance

5 Day
Performance
-1.73%
1 Month
Performance
-6.62%
3 Month
Performance
-5.08%
6 Month
Performance
-1.78%
Year-To-Date
Performance
-10.91%
1 Year
Performance
-3.14%
Receive AHKSY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Asahi Kasei and its competitors with MarketBeat's FREE daily newsletter

Ad TradingTips
Free report reveals “two-baggers” for 2024
We’ve put together something special for our subscribers — a free report on 5 stocks we believe could double in 2024. It’s straightforward, easy to understand, and most importantly, actionable.
Download your free report today!

AHKSY Stock Chart for Monday, May, 20, 2024

AHKSY Chart by TradingView

Asahi Kasei Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$13.16$13.27
+0.84%		$13.30$13.1254,329 shs$0.00
05/16/2024$13.50$13.16
-2.55%		$13.24$13.1622,676 shs$0.00
05/15/2024$13.69$13.50
-1.36%		$13.51$13.3817,437 shs$0.00
05/14/2024$13.57$13.69
+0.88%		$13.69$13.6330,005 shs$0.00
05/13/2024$13.76$13.57
-1.38%		$13.63$13.5332,893 shs$0.00
05/10/2024$14.63$13.76
-5.95%		$13.78$13.3710,936 shs$9.59 billion
05/09/2024$14.07$14.63
+3.98%		$14.86$14.2631,445 shs$10.20 billion
05/08/2024$14.22$14.07
-1.05%		$14.07$13.7914,058 shs$0.00
05/07/2024$14.33$14.22
-0.77%		$14.25$14.0222,683 shs$0.00
05/06/2024$14.36$14.33
-0.21%		$14.39$14.2820,490 shs$0.00
05/03/2024$14.20$14.36
+1.13%		$14.36$14.2815,308 shs$0.00
05/02/2024$14.01$14.20
+1.36%		$14.24$14.1013,661 shs$0.00
05/01/2024$13.90$14.01
+0.79%		$14.07$13.9112,529 shs$9.69 billion
04/30/2024$13.91$13.90
-0.07%		$14.35$13.8618,041 shs$9.51 billion
04/29/2024$13.65$13.91
+1.90%		$13.91$13.6352,113 shs$9.51 billion
04/26/2024$13.67$13.65
-0.12%		$13.65$13.5530,047 shs$9.57 billion
04/25/2024$13.73$13.67
-0.47%		$13.68$13.5825,912 shs$9.89 billion
04/24/2024$14.19$13.73
-3.24%		$13.77$13.7217,358 shs$9.57 billion
04/23/2024$14.33$14.19
-0.98%		$14.25$13.7322,405 shs$9.90 billion
04/22/2024$14.21$14.33
+0.84%		$14.64$14.3027,511 shs$9.90 billion
04/19/2024$14.24$14.21
-0.21%		$14.22$14.1515,806 shs$9.88 billion
04/18/2024$14.18$14.24
+0.42%		$14.49$14.2416,682 shs$9.92 billion
04/17/2024$14.24$14.18
-0.38%		$14.22$14.1218,247 shs$9.99 billion
04/16/2024$14.34$14.24
-0.73%		$14.33$14.0239,032 shs$9.86 billion
04/15/2024$14.14$14.34
+1.41%		$14.46$14.1022,977 shs$9.86 billion
04/12/2024$14.73$14.29
-2.99%		$14.38$14.1456,001 shs$10.22 billion
04/11/2024$14.74$14.73
-0.07%		$14.80$14.5111,143 shs$10.18 billion
04/10/2024$14.74$14.74$14.81$14.5823,295 shs$10.18 billion
04/09/2024$14.61$14.74
+0.89%		$15.11$14.6623,295 shs$10.07 billion
04/08/2024$14.45$14.61
+1.11%		$14.63$14.5598,699 shs$10.07 billion
04/05/2024$14.29$14.45
+1.13%		$14.47$14.4013,552 shs$10.07 billion
04/04/2024$14.23$14.29
+0.41%		$14.66$14.2621,258 shs$9.96 billion
04/03/2024$14.09$14.23
+0.99%		$14.29$13.7514,267 shs$9.92 billion
04/02/2024$14.19$14.09
-0.70%		$14.09$14.0619,617 shs$9.82 billion
04/01/2024$14.67$14.19
-3.26%		$14.23$14.1712,414 shs$9.89 billion
03/29/2024$14.67$14.67$15.05$14.619,348 shs$10.22 billion
03/28/2024$14.81$14.67
-0.96%		$15.05$14.619,348 shs$10.22 billion
03/27/2024$14.94$14.81
-0.87%		$14.81$14.737,643 shs$10.32 billion
03/26/2024$14.73$14.94
+1.40%		$14.94$14.509,999 shs$10.41 billion
03/25/2024$15.05$14.73
-2.10%		$14.75$14.5613,041 shs$10.27 billion
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
03/22/2024$15.08$15.05
-0.20%		$15.10$14.9514,926 shs$10.49 billion
03/21/2024$15.05$15.08
+0.20%		$15.09$14.5248,997 shs$10.51 billion
03/20/2024$14.85$15.05
+1.35%		$15.09$14.8123,093 shs$10.49 billion
03/19/2024$14.96$14.85
-0.70%		$14.86$14.7824,994 shs$10.35 billion
03/18/2024$14.93$14.96
+0.17%		$15.09$14.9210,841 shs$10.42 billion
03/15/2024$14.85$14.93
+0.54%		$14.94$14.8820,123 shs$10.41 billion
03/14/2024$14.50$14.85
+2.45%		$14.95$14.8447,090 shs$10.35 billion
03/13/2024$14.38$14.50
+0.80%		$14.52$14.4410,701 shs$10.10 billion
03/12/2024$14.30$14.38
+0.56%		$14.50$13.9922,599 shs$10.02 billion
03/11/2024$14.51$14.30
-1.45%		$14.51$14.2616,936 shs$9.97 billion
03/08/2024$14.42$14.51
+0.64%		$14.88$14.4619,263 shs$10.11 billion
03/07/2024$14.30$14.42
+0.82%		$14.43$14.3527,954 shs$10.05 billion
03/06/2024$14.01$14.30
+2.07%		$14.35$14.1822,757 shs$9.97 billion
03/05/2024$14.31$14.01
-2.10%		$14.06$13.9812,804 shs$9.76 billion
03/04/2024$14.27$14.31
+0.27%		$14.35$14.2822,092 shs$9.97 billion
03/01/2024$13.80$14.27
+3.42%		$14.35$14.2220,233 shs$9.95 billion
02/29/2024$13.82$13.80
-0.14%		$13.88$13.7833,036 shs$9.62 billion
02/28/2024$13.87$13.82
-0.36%		$13.84$13.8211,303 shs$9.63 billion
02/27/2024$13.92$13.87
-0.36%		$13.90$13.5437,671 shs$9.67 billion
02/26/2024$13.99$13.92
-0.50%		$13.96$13.6523,526 shs$9.70 billion
02/23/2024$13.95$13.99
+0.32%		$14.06$13.9616,909 shs$9.75 billion
02/22/2024$13.93$13.95
+0.12%		$14.43$13.7421,591 shs$9.72 billion
02/21/2024$13.98$13.93
-0.37%		$13.96$13.8948,959 shs$9.71 billion
02/20/2024$13.62$13.98
+2.64%		$14.07$13.8523,633 shs$9.74 billion
02/19/2024$13.62$13.62$14.15$13.5918,400 shs$9.49 billion

Related Companies:
This page (OTCMKTS:AHKSY) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club