Aisin Corp (OP: ASEKY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2022 | 32.81 | 32.81 | 32.81 | 32.81 | 243 | +1.19(+3.76%) |
| May 27, 2022 | 31.62 | 31.62 | 31.62 | 31.62 | 196 | -0.38(-1.19%) |
| May 26, 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 296 | -0.52(-1.60%) |
| May 25, 2022 | 32.17 | 32.52 | 32.17 | 32.52 | 2,983 | +0.56(+1.75%) |
| May 24, 2022 | 31.92 | 31.96 | 31.92 | 31.96 | 432 | +1.40(+4.58%) |
| May 20, 2022 | 30.56 | 46 | +0.11(+0.36%) | |||
| May 19, 2022 | 30.45 | 30.45 | 30.45 | 30.45 | 3,351 | -0.07(-0.21%) |
| May 18, 2022 | 30.52 | 30.52 | 30.52 | 30.52 | 432 | +0.68(+2.26%) |
| May 16, 2022 | 29.84 | 45 | -0.01(-0.03%) | |||
| May 13, 2022 | 30.13 | 30.13 | 29.85 | 29.85 | 261 | +0.63(+2.16%) |
| May 12, 2022 | 29.34 | 29.67 | 29.22 | 29.22 | 635 | +1.15(+4.10%) |
| May 11, 2022 | 28.88 | 28.88 | 27.99 | 28.07 | 2,245 | -0.35(-1.23%) |
| May 09, 2022 | 28.42 | 253 | -0.20(-0.70%) | |||
| May 06, 2022 | 28.31 | 28.62 | 28.31 | 28.62 | 2,056 | +0.47(+1.67%) |
| May 05, 2022 | 28.28 | 28.79 | 28.15 | 28.15 | 1,472 | -0.93(-3.20%) |
| May 04, 2022 | 28.40 | 29.47 | 28.40 | 29.08 | 1,490 | +0.21(+0.73%) |
| May 02, 2022 | 28.87 | 220 | +0.28(+0.98%) | |||
| Apr 29, 2022 | 29.15 | 29.72 | 28.58 | 28.59 | 1,398 | +0.46(+1.64%) |
| Apr 28, 2022 | 28.59 | 28.80 | 28.13 | 28.13 | 1,233 | -0.71(-2.46%) |
| Apr 27, 2022 | 28.84 | 28.84 | 28.84 | 28.84 | 331 | -1.09(-3.66%) |
| Apr 25, 2022 | 29.93 | 36 | -0.51(-1.66%) | |||
| Apr 22, 2022 | 30.06 | 30.44 | 30.06 | 30.44 | 346 | +0.07(+0.23%) |
| Apr 21, 2022 | 30.49 | 31.54 | 30.37 | 30.37 | 836 | -0.58(-1.87%) |
| Apr 20, 2022 | 30.61 | 30.95 | 30.61 | 30.95 | 82,298 | +0.71(+2.35%) |
| Apr 19, 2022 | 30.00 | 30.24 | 30.00 | 30.24 | 900 | -0.80(-2.58%) |
| Apr 14, 2022 | 31.04 | 334 | +0.96(+3.19%) | |||
| Apr 13, 2022 | 30.08 | 30.08 | 30.08 | 30.08 | 723 | +0.08(+0.27%) |
| Apr 12, 2022 | 29.75 | 30.00 | 29.75 | 30.00 | 473 | -1.53(-4.85%) |
| Apr 07, 2022 | 31.53 | 275 | +0.07(+0.22%) | |||
| Apr 06, 2022 | 31.46 | 31.46 | 31.46 | 31.46 | 198 | -2.84(-8.28%) |
| Apr 01, 2022 | 34.30 | 186 | -0.13(-0.38%) | |||
| Mar 31, 2022 | 34.69 | 34.69 | 34.43 | 34.43 | 622 | -0.32(-0.92%) |
| Mar 23, 2022 | 34.75 | 75 | -0.15(-0.43%) | |||
| Mar 22, 2022 | 34.90 | 34.90 | 34.90 | 34.90 | 245 | +2.24(+6.86%) |
| Mar 16, 2022 | 32.66 | 105 | -0.01(-0.02%) | |||
| Mar 15, 2022 | 32.66 | 32.66 | 32.66 | 32.66 | 289 | +1.52(+4.86%) |
| Mar 10, 2022 | 31.15 | 208 | -0.10(-0.32%) | |||
| Mar 09, 2022 | 32.11 | 32.11 | 31.25 | 31.25 | 883 | -0.69(-2.16%) |
| Mar 08, 2022 | 31.20 | 31.94 | 31.13 | 31.94 | 1,675 | +0.82(+2.63%) |
| Mar 07, 2022 | 31.12 | 31.12 | 31.12 | 31.12 | 268 | -3.08(-9.01%) |
| Mar 03, 2022 | 34.20 | 39 | -0.16(-0.47%) | |||
| Mar 02, 2022 | 34.36 | 34.41 | 34.36 | 34.36 | 1,135 | -1.95(-5.36%) |
| Feb 28, 2022 | 36.30 | 128 | +0.81(+2.30%) | |||
| Feb 24, 2022 | 35.49 | 97 | -1.33(-3.61%) | |||
| Feb 22, 2022 | 36.82 | 111 | -1.27(-3.33%) | |||
| Feb 15, 2022 | 38.09 | 0 | -0.64(-1.65%) | |||
| Feb 10, 2022 | 38.73 | 94 | +1.21(+3.22%) | |||
| Feb 02, 2022 | 37.52 | 168 | +2.46(+7.02%) | |||
| Feb 01, 2022 | 35.06 | 35.06 | 35.02 | 35.06 | 830 | -1.26(-3.46%) |
| Jan 31, 2022 | 36.32 | 36.32 | 36.32 | 36.32 | 218 | +0.90(+2.54%) |
| Jan 28, 2022 | 35.42 | 35.42 | 35.42 | 35.42 | 573 | +0.49(+1.40%) |
| Jan 27, 2022 | 34.93 | 34.93 | 34.93 | 34.93 | 240 | -1.11(-3.08%) |
| Jan 26, 2022 | 36.04 | 36.04 | 36.04 | 36.04 | 704 | -1.75(-4.63%) |
| Jan 25, 2022 | 37.79 | 37.79 | 37.79 | 37.79 | 347 | +0.46(+1.23%) |
| Jan 24, 2022 | 37.33 | 37.33 | 37.33 | 37.33 | 387 | -2.07(-5.25%) |
| Jan 19, 2022 | 39.40 | 77 | -1.79(-4.33%) | |||
| Jan 12, 2022 | 41.19 | 103 | +1.53(+3.85%) | |||
| Jan 11, 2022 | 39.66 | 39.66 | 39.66 | 39.66 | 487 | +1.34(+3.50%) |
| Dec 29, 2021 | 38.32 | 38.32 | 38.32 | 58 | -0.99(-2.52%) | |
| Dec 27, 2021 | 39.31 | 39.31 | 39.31 | 161 | +1.87(+4.98%) | |
| Dec 21, 2021 | 37.44 | 37.44 | 37.44 | 85 | -2.70(-6.72%) | |
| Dec 17, 2021 | 40.14 | 40.14 | 40.14 | 116 | +0.56(+1.41%) | |
| Dec 16, 2021 | 39.58 | 39.58 | 39.58 | 39.58 | 2,156 | +0.13(+0.33%) |
| Dec 13, 2021 | 39.45 | 39.45 | 39.45 | 95 | -0.03(-0.08%) | |
| Dec 09, 2021 | 39.48 | 39.48 | 39.48 | 140 | +0.38(+0.97%) | |
| Dec 08, 2021 | 38.65 | 39.10 | 38.65 | 39.10 | 553 | +0.22(+0.57%) |
| Dec 07, 2021 | 38.88 | 38.88 | 38.88 | 38.88 | 134 | +2.05(+5.57%) |
| Dec 06, 2021 | 36.83 | 36.83 | 36.83 | 36.83 | 291 | -0.52(-1.39%) |
| Nov 30, 2021 | 37.35 | 37.35 | 37.35 | 153 | -1.45(-3.72%) | |
| Nov 24, 2021 | 38.80 | 38.80 | 38.80 | 270 | -0.30(-0.78%) | |
| Nov 23, 2021 | 39.07 | 39.10 | 38.50 | 39.10 | 521 | +0.22(+0.57%) |
| Nov 22, 2021 | 40.00 | 40.00 | 38.88 | 38.88 | 381 | +0.90(+2.37%) |
| Nov 18, 2021 | 37.98 | 37.98 | 37.98 | 179 | +0.73(+1.95%) | |
| Nov 17, 2021 | 37.38 | 37.65 | 37.25 | 37.25 | 591 | +0.36(+0.97%) |
| Nov 16, 2021 | 37.01 | 37.17 | 36.90 | 36.90 | 862 | -0.98(-2.60%) |
| Nov 15, 2021 | 37.88 | 37.88 | 37.88 | 37.88 | 7,267 | +1.88(+5.22%) |
| Nov 12, 2021 | 35.91 | 36.35 | 35.91 | 36.00 | 17,656 | +0.13(+0.36%) |
| Nov 11, 2021 | 35.87 | 35.87 | 35.87 | 35.87 | 263 | -0.01(-0.03%) |
| Nov 05, 2021 | 35.88 | 35.88 | 35.88 | 62 | +1.05(+3.01%) | |
| Nov 02, 2021 | 34.83 | 34.83 | 34.83 | 30 | -2.18(-5.89%) | |
| Oct 26, 2021 | 37.01 | 37.01 | 37.01 | 37.01 | 617 | +0.31(+0.84%) |
| Oct 25, 2021 | 36.55 | 36.70 | 36.55 | 36.70 | 434 | +0.60(+1.66%) |
| Oct 22, 2021 | 36.10 | 36.10 | 36.10 | 36.10 | 540 | +0.45(+1.26%) |
| Oct 21, 2021 | 36.64 | 36.64 | 35.65 | 35.65 | 1,651 | -2.30(-6.06%) |
| Oct 18, 2021 | 37.95 | 37.95 | 37.95 | 29 | +1.60(+4.41%) | |
| Oct 14, 2021 | 36.35 | 36.35 | 36.35 | 62 | +0.11(+0.30%) | |
| Oct 12, 2021 | 36.24 | 36.24 | 36.24 | 5 | +0.74(+2.08%) | |
| Oct 11, 2021 | 35.50 | 35.50 | 35.50 | 35.50 | 658 | +0.43(+1.23%) |
| Oct 07, 2021 | 35.07 | 35.07 | 35.07 | 3 | -0.24(-0.68%) | |
| Oct 05, 2021 | 35.31 | 35.31 | 35.31 | 113 | +0.08(+0.23%) | |
| Oct 04, 2021 | 35.23 | 35.23 | 35.23 | 35.23 | 221 | -0.31(-0.87%) |
| Oct 01, 2021 | 35.57 | 35.57 | 35.54 | 35.54 | 4,558 | -2.39(-6.30%) |
| Sep 23, 2021 | 37.93 | 37.93 | 37.93 | 13 | -0.01(-0.01%) | |
| Sep 22, 2021 | 37.32 | 37.94 | 37.32 | 37.94 | 481 | +0.89(+2.39%) |
| Sep 20, 2021 | 37.05 | 37.05 | 37.05 | 93 | -2.44(-6.18%) | |
| Sep 17, 2021 | 39.49 | 39.49 | 39.49 | 39.49 | 263 | +0.55(+1.41%) |
| Sep 15, 2021 | 38.94 | 38.94 | 38.94 | 96 | +0.49(+1.27%) | |
| Sep 14, 2021 | 38.45 | 38.47 | 38.45 | 38.45 | 3,285 | -0.41(-1.06%) |
| Sep 13, 2021 | 38.86 | 38.86 | 38.86 | 38.86 | 2,067 | +0.57(+1.49%) |
| Sep 10, 2021 | 39.00 | 39.00 | 38.28 | 38.29 | 8,742 | -1.31(-3.31%) |
| Sep 08, 2021 | 39.60 | 39.60 | 39.60 | 166 | -0.88(-2.18%) | |
| Sep 07, 2021 | 41.09 | 41.09 | 40.48 | 40.48 | 529 | +2.66(+7.04%) |
| Sep 03, 2021 | 37.82 | 37.82 | 37.82 | 37.82 | 427 | +1.15(+3.14%) |
| Sep 02, 2021 | 36.67 | 36.67 | 36.67 | 36.67 | 257 | -0.83(-2.21%) |
| Sep 01, 2021 | 39.18 | 39.18 | 37.45 | 37.50 | 699 | +0.05(+0.13%) |
| Aug 27, 2021 | 37.45 | 37.45 | 37.45 | 61 | +0.16(+0.42%) | |
| Aug 26, 2021 | 37.30 | 37.30 | 37.30 | 37.30 | 753 | -0.06(-0.17%) |
| Aug 24, 2021 | 37.36 | 37.36 | 37.36 | 52 | +1.38(+3.84%) | |
| Aug 23, 2021 | 35.98 | 35.98 | 35.98 | 35.98 | 168 | +1.13(+3.24%) |
| Aug 20, 2021 | 37.03 | 37.03 | 34.85 | 34.85 | 836 | -2.90(-7.68%) |
| Aug 19, 2021 | 37.75 | 38.27 | 37.74 | 37.75 | 490 | -1.49(-3.80%) |
| Aug 16, 2021 | 39.24 | 39.24 | 39.24 | 120 | -1.15(-2.85%) | |
| Aug 13, 2021 | 40.03 | 40.39 | 39.22 | 40.39 | 749 | -0.31(-0.76%) |
| Aug 12, 2021 | 40.70 | 40.70 | 40.70 | 40.70 | 981 | +0.00(+0.00%) |
| Aug 11, 2021 | 40.69 | 40.70 | 40.69 | 40.70 | 345 | +1.63(+4.17%) |
| Aug 10, 2021 | 39.08 | 39.08 | 39.07 | 39.07 | 1,041 | -0.80(-2.01%) |
| Aug 05, 2021 | 39.87 | 39.87 | 39.87 | 54 | -1.41(-3.42%) | |
| Aug 04, 2021 | 39.89 | 41.28 | 39.89 | 41.28 | 441 | +0.14(+0.34%) |
| Aug 03, 2021 | 41.06 | 41.14 | 41.06 | 41.14 | 1,520 | -1.44(-3.38%) |
| Aug 02, 2021 | 42.58 | 42.58 | 42.58 | 42.58 | 1,113 | +0.31(+0.73%) |
| Jul 28, 2021 | 42.27 | 42.27 | 42.27 | 32 | +0.52(+1.25%) | |
| Jul 27, 2021 | 42.81 | 43.25 | 41.73 | 41.75 | 4,676 | -2.34(-5.31%) |
| Jul 23, 2021 | 44.09 | 44.09 | 44.09 | 48 | +0.18(+0.41%) | |
| Jul 22, 2021 | 43.91 | 43.91 | 43.91 | 43.91 | 438 | +1.38(+3.24%) |
| Jul 20, 2021 | 42.53 | 42.53 | 42.53 | 113 | -0.42(-0.98%) | |
| Jul 19, 2021 | 44.09 | 44.09 | 42.95 | 42.95 | 739 | +0.05(+0.12%) |
| Jul 12, 2021 | 42.90 | 42.90 | 42.90 | 203 | -0.30(-0.69%) | |
| Jul 02, 2021 | 43.20 | 43.20 | 43.20 | 65 | +0.20(+0.47%) | |
| Jul 01, 2021 | 43.40 | 43.40 | 43.00 | 43.00 | 875 | +0.03(+0.07%) |
| Jun 30, 2021 | 42.97 | 42.97 | 42.97 | 42.97 | 1,185 | -0.53(-1.22%) |
| Jun 24, 2021 | 43.50 | 43.50 | 43.50 | 21 | +0.83(+1.93%) | |
| Jun 23, 2021 | 42.67 | 42.67 | 42.67 | 42.67 | 257 | -0.29(-0.66%) |
| Jun 22, 2021 | 43.82 | 43.82 | 42.40 | 42.96 | 565 | +1.22(+2.92%) |
| Jun 21, 2021 | 43.14 | 43.14 | 40.89 | 41.74 | 556 | -1.08(-2.52%) |
| Jun 18, 2021 | 43.54 | 43.54 | 42.82 | 42.82 | 2,797 | -2.35(-5.20%) |
| Jun 17, 2021 | 45.17 | 45.17 | 45.17 | 45.17 | 1,143 | +0.65(+1.46%) |
| Jun 16, 2021 | 44.77 | 44.77 | 44.52 | 44.52 | 1,649 | +0.09(+0.19%) |
| Jun 10, 2021 | 44.44 | 44.44 | 44.44 | 33 | -0.75(-1.66%) | |
| Jun 09, 2021 | 45.64 | 45.64 | 45.19 | 45.19 | 502 | +0.03(+0.06%) |
| Jun 08, 2021 | 45.16 | 45.16 | 45.16 | 45.16 | 198 | +0.36(+0.80%) |
| Jun 04, 2021 | 44.80 | 44.80 | 44.80 | 117 | +0.86(+1.96%) | |
| Jun 03, 2021 | 43.08 | 44.63 | 43.08 | 43.94 | 2,011 | -1.19(-2.64%) |
| Jun 02, 2021 | 45.24 | 45.24 | 45.13 | 45.13 | 1,292 | +0.57(+1.28%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
