Asahi Group Holdings Ltd Historical Data - ABW | ADVFN

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

Get Started

Home
Investing
Stocks
Germany
TG
Asahi Group Holdings Ltd (ABW)
Asahi Group Holdings Ltd (ABW) Historical

Asahi Group Holdings Ltd (ABW)

33.11

-0.43

(-1.28%)

Closed June 28 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.549999	-1.63398400576	33.659999	33.659999	33.19	34	33.19597015	DE
4	-0.41	-1.223150358	33.52	34.68	32.979999	114	33.6556777	DE
12	-0.4	-1.19367353029	33.51	35.07	31.91	108	33.66455238	DE
26	-0.41	-1.223150358	33.52	36.31	31.2	126	33.43812765	DE
52	-2.27	-6.41605426795	35.38	37.75	31.2	135	33.91580041	DE
156	-2.27	-6.41605426795	35.38	37.75	31.2	135	33.91580041	DE
260	-2.27	-6.41605426795	35.38	37.75	31.2	135	33.91580041	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719606420	33.34	-0.25	-0.74	33.34	33.34	33.34	14
1719519960	33.59	0	0.00	33.59	33.59	33.59	0
1719433560	33.59	0	0.00	33.59	33.59	33.59	0
1719347160	33.59	0.4	1.21	33.59	33.59	33.59	1
1719260820	33.189999	-0.59	-1.75	33.659999	33.659999	33.189999	66
1719001560	33.78	0	0.00	33.78	33.78	33.78	0
1718915160	33.78	0.16	0.48	33.24	33.78	33.22	202
1718828820	33.619999	0	0.00	33.619999	33.619999	33.619999	0
1718742420	33.619999	0	0.00	33.619999	33.619999	33.619999	0
1718656020	33.619999	0.64	1.94	33.69	33.69	33.619999	12
1718396820	32.979999	-1.49	-4.32	33.049999	33.049999	32.979999	116
1718310420	34.47	0	0.00	34.47	34.47	34.47	0
1718224020	34.47	0	0.00	34.47	34.47	34.47	0
1718137620	34.47	0	0.00	34.47	34.47	34.47	0
1718051220	34.47	-0.07	-0.20	34.39	34.86	34.39	76
1717792020	34.54	0.15	0.44	34.6	34.6	34.44	22
1717705620	34.39	-0.29	-0.84	34.04	34.39	34.04	108
1717619220	34.68	0.42	1.23	34.68	34.68	34.68	1
1717532820	34.26	0	0.00	34.26	34.26	34.26	0
1717446420	34.26	1.04	3.13	34.159999	34.26	33.61	240
1717187220	33.22	-0.45	-1.34	33.52	33.52	33.22	368
1717100820	33.67	0.62	1.88	34.14	34.14	33.67	42
1717014420	33.049999	-1.05	-3.08	33.049999	33.049999	33.049999	112
1716928020	34.1	-0.87	-2.49	34.51	34.51	34.1	114
1716841560	34.97	0.35	1.01	34.97	34.97	34.97	8
1716582420	34.619999	0.27	0.79	34.06	34.619999	34.06	2
1716496020	34.35	-0.45	-1.29	34.77	34.77	34.35	258
1716409620	34.799999	-0.25	-0.71	34.799999	34.799999	34.799999	144
1716323160	35.049999	0.23	0.66	35.049999	35.049999	35.049999	1
1716236820	34.82	0	0.00	34.82	34.82	34.82	0
1715977620	34.82	0.07	0.20	34.7	34.82	34.7	129
1715891220	34.75	-0.32	-0.91	35	35	34.75	159
1715804820	35.07	2.08	6.30	33.99	35.07	33.89	471
1715718420	32.99	-0.05	-0.15	33.03	33.03	32.99	36
1715631960	33.04	0.24	0.73	32.5	33.04	32.11	115
1715372820	32.799999	0.07	0.21	32.799999	32.799999	32.799999	90
1715286420	32.729999	-0.27	-0.82	33.009999	33.009999	32.729999	152
1715200020	33	-0.04	-0.12	33	33	33	60
1715113620	33.04	0.53	1.63	33.24	33.24	33.04	21
1715027220	32.509999	-0.19	-0.58	32.59	32.6	32.509999	401
1714768020	32.7	-0.16	-0.49	32.7	32.7	32.7	20
1714681560	32.86	0.26	0.80	32.79	32.96	32.509999	47
1714508820	32.6	-0.26	-0.79	32.6	32.6	32.6	2
1714422420	32.86	-0.35	-1.05	32.86	32.86	32.86	22
1714163220	33.21	0	0.00	33.21	33.21	33.21	0
1714076820	33.21	0	0.00	33.21	33.21	33.21	0
1713990420	33.21	-0.2	-0.60	33.21	33.21	33.21	10
1713903960	33.409999	0.01	0.03	33.78	33.93	33.409999	8
1713817560	33.4	1.08	3.34	33.52	33.52	33.4	17
1713558420	32.32	0	0.00	32.32	32.32	32.32	0
1713472020	32.32	0.41	1.28	32.13	32.33	32.06	82
1713385620	31.91	-0.3	-0.93	32.68	32.68	31.91	127
1713299220	32.21	-1.49	-4.42	32.79	32.79	32.21	160
1713212820	33.7	-0.53	-1.55	33.59	33.7	33.049999	45
1712953620	34.229999	0.41	1.21	34.31	34.31	34.229999	35
1712867160	33.82	0	0.00	33.82	33.82	33.82	0
1712780760	33.82	0	0.00	33.82	33.82	33.82	0
1712694360	33.82	-0.25	-0.73	33.82	33.82	33.82	292
1712607960	34.07	0.28	0.83	33.97	34.08	33.6	196
1712348820	33.79	0.42	1.26	33.509999	33.79	33.509999	123
1712262360	33.369999	-0.51	-1.51	33.36	33.76	32.86	585
1712175960	33.88	0.34	1.01	33.88	33.88	33.88	31
1712089560	33.54	0.15	0.45	33.869999	33.869999	33.54	22

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