Asahi Group Holdings Ltd

FABW 
(FSE) 
 

History: Asahi Group Holdings Ltd

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
20/08/2019
39.59
39.59
39.59
39.59
0
0.00
0
19/08/2019
39.64
39.64
39.64
39.64
0
0.00
0
16/08/2019
39.89
41.86
39.89
41.86
4
41.86
0
15/08/2019
39.50
39.50
39.50
39.50
0
0.00
0
14/08/2019
39.50
39.50
39.50
39.50
0
0.00
0
13/08/2019
39.56
39.56
39.56
39.56
0
0.00
0
12/08/2019
40.19
40.19
40.19
40.19
0
0.00
0
09/08/2019
40.05
40.05
40.05
40.05
0
0.00
0
08/08/2019
40.12
40.12
40.12
40.12
0
0.00
0
07/08/2019
41.62
41.62
41.62
41.62
25
41.62
0
06/08/2019
40.67
40.67
40.67
40.67
20
40.67
0
05/08/2019
39.65
39.65
39.65
39.65
0
0.00
0
02/08/2019
39.24
39.24
39.24
39.24
0
0.00
0
01/08/2019
40.50
40.55
40.50
40.55
296
40.53
0
31/07/2019
38.17
38.17
38.17
38.17
0
0.00
0
30/07/2019
38.01
38.01
38.01
38.01
0
0.00
0
29/07/2019
37.66
37.66
37.66
37.66
0
0.00
0
26/07/2019
37.50
37.50
37.50
37.50
0
0.00
0
25/07/2019
37.66
37.66
37.66
37.66
100
37.66
0
24/07/2019
38.09
38.09
38.09
38.09
0
0.00
0
23/07/2019
37.88
37.88
37.88
37.88
0
0.00
0
22/07/2019
37.00
38.91
37.00
38.91
117
38.88
0
19/07/2019
41.14
41.16
41.14
41.16
16
41.16
0
18/07/2019
40.59
40.59
40.59
40.59
0
0.00
0
17/07/2019
41.00
41.00
41.00
41.00
0
0.00
0
16/07/2019
41.00
41.80
41.00
41.80
146
41.80
0
15/07/2019
40.80
40.80
40.80
40.80
0
0.00
0
12/07/2019
41.20
41.20
41.20
41.20
0
0.00
0
11/07/2019
40.80
40.80
40.80
40.80
0
0.00
0
10/07/2019
40.80
40.80
40.80
40.80
0
0.00
0
09/07/2019
40.40
40.40
40.40
40.40
0
0.00
0
08/07/2019
39.40
39.40
39.40
39.40
0
0.00
0
05/07/2019
39.08
39.08
39.08
39.08
0
0.00
0
04/07/2019
39.45
39.45
39.45
39.45
0
0.00
0
03/07/2019
39.17
39.17
39.17
39.17
0
0.00
0
02/07/2019
39.19
39.19
39.19
39.19
0
0.00
0
01/07/2019
39.27
39.27
39.27
39.27
11
39.27
0
28/06/2019
39.04
39.93
39.04
39.93
200
39.93
0
27/06/2019
38.99
38.99
38.99
38.99
0
0.00
0
26/06/2019
39.25
39.25
39.25
39.25
0
0.00
0
25/06/2019
39.77
40.64
39.77
40.64
75
40.64
0
24/06/2019
39.86
39.86
39.86
39.86
0
0.00
0
21/06/2019
40.48
40.48
40.48
40.48
0
0.00
0
20/06/2019
40.02
40.02
40.02
40.02
0
0.00
0
19/06/2019
40.83
40.83
40.83
40.83
0
0.00
0
18/06/2019
40.04
40.04
40.04
40.04
0
0.00
0
17/06/2019
39.95
39.95
39.95
39.95
0
0.00
0
14/06/2019
39.91
40.89
39.91
40.89
55
40.89
0
13/06/2019
39.86
39.86
39.86
39.86
0
0.00
0
12/06/2019
40.29
40.29
40.29
40.29
0
0.00
0
11/06/2019
40.14
40.14
40.14
40.14
0
0.00
0
07/06/2019
40.13
40.13
40.13
40.13
16
40.13
0
06/06/2019
39.60
39.60
39.60
39.60
0
0.00
0
05/06/2019
39.55
39.55
39.55
39.55
0
0.00
0
04/06/2019
39.50
39.50
39.50
39.50
0
0.00
0
03/06/2019
39.35
39.35
39.35
39.35
0
0.00
0
31/05/2019
38.85
38.85
38.37
38.37
18
38.37
0
30/05/2019
38.38
39.24
38.38
39.24
100
39.24
0
29/05/2019
38.78
38.78
38.78
38.78
0
0.00
0
28/05/2019
40.00
40.00
40.00
40.00
21
40.00
0
27/05/2019
39.91
39.91
39.91
39.91
0
0.00
0
24/05/2019
39.84
40.69
39.84
40.69
14
40.69
0
23/05/2019
40.08
40.08
40.08
40.08
0
0.00
0
22/05/2019
38.97
39.75
38.97
39.75
100
39.75
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
21 August 2019 04:41:52
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB6 - 2019-08-21 05:41:52 - 2019-08-21 04:41:52 - 1000 - Website: OKAY