Asahi Group Holdings Ltd (ABW.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:13AM CEST. Market open.
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
| 02 Jul 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| 01 Jul 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| 28 Jun 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
| 27 Jun 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 27 Jun 2024 | 66 Dividend | |||||
| 26 Jun 2024 | 33.71 | 33.71 | 33.71 | 33.71 | -32.29 | - |
| 25 Jun 2024 | 33.61 | 33.61 | 33.61 | 33.61 | -32.19 | - |
| 24 Jun 2024 | 33.08 | 33.08 | 33.08 | 33.08 | -31.69 | - |
| 21 Jun 2024 | 32.93 | 32.93 | 32.93 | 32.93 | -31.54 | - |
| 20 Jun 2024 | 33.23 | 33.23 | 33.23 | 33.23 | -31.83 | - |
| 19 Jun 2024 | 33.49 | 33.49 | 33.49 | 33.49 | -32.08 | - |
| 18 Jun 2024 | 33.58 | 33.58 | 33.58 | 33.58 | -32.17 | - |
| 17 Jun 2024 | 33.16 | 33.16 | 33.16 | 33.16 | -31.76 | - |
| 14 Jun 2024 | 32.53 | 33.05 | 32.53 | 33.05 | -31.66 | 2 |
| 13 Jun 2024 | 32.76 | 32.96 | 32.76 | 32.96 | -31.57 | - |
| 12 Jun 2024 | 33.99 | 33.99 | 33.99 | 33.99 | -32.56 | - |
| 11 Jun 2024 | 34.39 | 34.39 | 34.39 | 34.39 | -32.94 | - |
| 10 Jun 2024 | 34.51 | 34.51 | 34.51 | 34.51 | -33.06 | - |
| 07 Jun 2024 | 34.09 | 34.09 | 34.09 | 34.09 | -32.65 | - |
| 06 Jun 2024 | 34.07 | 34.07 | 34.07 | 34.07 | -32.63 | - |
| 05 Jun 2024 | 34.18 | 34.18 | 34.18 | 34.18 | -32.74 | - |
| 04 Jun 2024 | 33.83 | 33.83 | 33.83 | 33.83 | -32.40 | - |
| 03 Jun 2024 | 33.68 | 33.68 | 33.68 | 33.68 | -32.26 | - |
| 31 May 2024 | 33.56 | 33.56 | 33.56 | 33.56 | -32.15 | - |
| 30 May 2024 | 33.53 | 33.53 | 33.53 | 33.53 | -32.12 | - |
| 29 May 2024 | 33.12 | 33.12 | 33.12 | 33.12 | -31.72 | - |
| 28 May 2024 | 34.05 | 34.05 | 34.05 | 34.05 | -32.62 | - |
| 27 May 2024 | 34.52 | 34.52 | 34.52 | 34.52 | -33.07 | - |
| 24 May 2024 | 34.09 | 34.09 | 34.09 | 34.09 | -32.65 | - |
| 23 May 2024 | 34.22 | 34.36 | 34.22 | 34.36 | -32.91 | - |
| 22 May 2024 | 34.28 | 34.28 | 34.28 | 34.28 | -32.84 | - |
| 21 May 2024 | 34.53 | 34.53 | 34.53 | 34.53 | -33.08 | - |
| 20 May 2024 | 34.77 | 34.77 | 34.77 | 34.77 | -33.31 | - |
| 17 May 2024 | 34.70 | 34.82 | 34.70 | 34.82 | -33.35 | 55 |
| 16 May 2024 | 34.87 | 34.87 | 34.87 | 34.87 | -33.40 | - |
| 15 May 2024 | 33.77 | 33.77 | 33.77 | 33.77 | -32.35 | - |
| 14 May 2024 | 32.50 | 32.50 | 32.49 | 32.49 | -31.12 | - |
| 13 May 2024 | 32.16 | 32.16 | 32.11 | 32.11 | -30.76 | - |
| 10 May 2024 | 32.51 | 32.51 | 32.51 | 32.51 | -31.14 | - |
| 09 May 2024 | 32.73 | 32.73 | 32.73 | 32.73 | -31.35 | - |
| 08 May 2024 | 32.52 | 32.52 | 32.52 | 32.52 | -31.15 | - |
| 07 May 2024 | 32.71 | 32.71 | 32.71 | 32.71 | -31.33 | - |
| 06 May 2024 | 32.51 | 32.51 | 32.51 | 32.51 | -31.14 | - |
| 03 May 2024 | 32.54 | 32.54 | 32.54 | 32.54 | -31.17 | - |
| 02 May 2024 | 32.35 | 32.35 | 32.35 | 32.35 | -30.99 | - |
| 30 Apr 2024 | 31.65 | 31.65 | 31.64 | 31.64 | -30.31 | - |
| 29 Apr 2024 | 31.98 | 32.21 | 31.98 | 32.21 | -30.85 | - |
| 26 Apr 2024 | 32.38 | 32.38 | 32.38 | 32.38 | -31.02 | - |
| 25 Apr 2024 | 32.14 | 32.14 | 32.14 | 32.14 | -30.79 | - |
| 24 Apr 2024 | 33.04 | 33.04 | 33.04 | 33.04 | -31.65 | - |
| 23 Apr 2024 | 33.34 | 33.34 | 33.34 | 33.34 | -31.94 | - |
| 22 Apr 2024 | 32.88 | 33.01 | 32.88 | 33.01 | -31.62 | 300 |
| 19 Apr 2024 | 32.01 | 32.01 | 32.01 | 32.01 | -30.66 | - |
| 18 Apr 2024 | 32.07 | 32.07 | 32.07 | 32.07 | -30.72 | - |
| 17 Apr 2024 | 32.23 | 32.23 | 32.23 | 32.23 | -30.87 | - |
| 16 Apr 2024 | 32.23 | 32.23 | 32.23 | 32.23 | -30.87 | - |
| 15 Apr 2024 | 33.07 | 33.11 | 33.07 | 33.11 | -31.72 | - |
| 12 Apr 2024 | 33.67 | 33.67 | 33.67 | 33.67 | -32.25 | - |
| 11 Apr 2024 | 33.17 | 33.17 | 33.17 | 33.17 | -31.77 | - |
| 10 Apr 2024 | 33.58 | 33.58 | 33.58 | 33.58 | -32.17 | - |
| 09 Apr 2024 | 33.65 | 33.65 | 33.65 | 33.65 | -32.23 | - |
| 08 Apr 2024 | 33.70 | 33.70 | 33.70 | 33.70 | -32.28 | - |
| 05 Apr 2024 | 33.54 | 33.54 | 33.54 | 33.54 | -32.13 | - |
| 04 Apr 2024 | 33.36 | 33.36 | 33.36 | 33.36 | -31.95 | - |
| 03 Apr 2024 | 33.55 | 33.55 | 33.55 | 33.55 | -32.14 | - |
| 02 Apr 2024 | 33.63 | 33.63 | 33.41 | 33.41 | -32.00 | - |
| 28 Mar 2024 | 33.63 | 33.63 | 33.42 | 33.42 | -32.01 | - |
| 27 Mar 2024 | 33.61 | 34.22 | 33.54 | 33.54 | -32.13 | 345 |
| 26 Mar 2024 | 33.07 | 33.07 | 33.07 | 33.07 | -31.68 | - |
| 25 Mar 2024 | 32.67 | 32.67 | 32.67 | 32.67 | -31.29 | - |
| 22 Mar 2024 | 32.74 | 32.78 | 32.74 | 32.78 | -31.40 | - |
| 21 Mar 2024 | 32.86 | 32.86 | 32.86 | 32.86 | -31.48 | - |
| 20 Mar 2024 | 33.09 | 33.09 | 33.09 | 33.09 | -31.70 | - |
| 19 Mar 2024 | 33.27 | 33.27 | 33.27 | 33.27 | -31.87 | - |
| 18 Mar 2024 | 33.26 | 33.26 | 33.26 | 33.26 | -31.86 | - |
| 15 Mar 2024 | 32.90 | 32.90 | 32.90 | 32.90 | -31.51 | - |
| 14 Mar 2024 | 32.92 | 32.92 | 32.92 | 32.92 | -31.53 | - |
| 13 Mar 2024 | 32.44 | 32.44 | 32.44 | 32.44 | -31.07 | - |
| 12 Mar 2024 | 31.99 | 31.99 | 31.99 | 31.99 | -30.64 | - |
| 11 Mar 2024 | 32.17 | 32.17 | 32.17 | 32.17 | -30.81 | - |
| 08 Mar 2024 | 31.61 | 31.85 | 31.61 | 31.85 | -30.51 | 163 |
| 07 Mar 2024 | 31.82 | 31.82 | 31.82 | 31.82 | -30.48 | - |
| 06 Mar 2024 | 31.87 | 31.87 | 31.87 | 31.87 | -30.53 | - |
| 05 Mar 2024 | 31.22 | 31.31 | 31.22 | 31.31 | -29.99 | 700 |
| 04 Mar 2024 | 31.22 | 31.22 | 31.22 | 31.22 | -29.90 | - |
| 01 Mar 2024 | 31.54 | 31.54 | 31.54 | 31.54 | -30.21 | - |
| 29 Feb 2024 | 31.43 | 31.43 | 31.43 | 31.43 | -30.11 | - |
| 28 Feb 2024 | 31.41 | 31.41 | 31.41 | 31.41 | -30.09 | - |
| 27 Feb 2024 | 31.52 | 31.84 | 31.52 | 31.84 | -30.50 | - |
| 26 Feb 2024 | 32.38 | 32.38 | 32.38 | 32.38 | -31.02 | - |
| 23 Feb 2024 | 32.97 | 32.97 | 32.95 | 32.95 | -31.56 | 150 |
| 22 Feb 2024 | 33.31 | 33.31 | 33.31 | 33.31 | -31.91 | - |
| 21 Feb 2024 | 33.28 | 33.28 | 33.28 | 33.28 | -31.88 | - |
| 20 Feb 2024 | 32.66 | 33.05 | 32.66 | 33.05 | -31.66 | 400 |
| 19 Feb 2024 | 32.66 | 32.66 | 32.66 | 32.66 | -31.28 | - |
| 16 Feb 2024 | 32.74 | 32.74 | 32.74 | 32.74 | -31.36 | - |
| 15 Feb 2024 | 33.02 | 33.02 | 33.02 | 33.02 | -31.63 | - |
| 14 Feb 2024 | 33.51 | 33.51 | 33.51 | 33.51 | -32.10 | - |
| 13 Feb 2024 | 34.90 | 34.90 | 34.90 | 34.90 | -33.43 | - |
| *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.