Australia markets closed

Asahi Group Holdings Ltd (ABW.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
32.410.00 (0.00%)
At close: 07:31PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202432.4132.4132.4132.4132.4110
02 May 202432.2532.4132.2532.4132.41-
30 Apr 202432.2532.2532.2532.2532.25-
29 Apr 202432.5032.9132.5032.6932.69-
26 Apr 202432.3332.3332.1332.3232.32-
25 Apr 202432.0732.1031.8531.9931.99-
24 Apr 202432.9232.9532.6432.6432.64-
23 Apr 202433.2433.3933.1533.3933.39-
22 Apr 202432.8232.9432.7432.9432.94-
19 Apr 202431.9132.0331.9131.9331.93-
18 Apr 202432.0032.0331.5631.5631.56-
17 Apr 202432.0832.2231.8231.8231.82-
16 Apr 202432.1732.1732.0532.1232.12-
15 Apr 202432.9432.9532.6332.6332.63-
12 Apr 202433.5633.6633.2333.2333.23-
11 Apr 202433.0833.1032.8833.1033.10-
10 Apr 202433.4633.4833.2233.2233.22-
09 Apr 202433.3133.7233.2933.6633.66-
08 Apr 202433.5833.6933.2333.2333.23-
05 Apr 202433.4033.4333.1633.4333.43-
04 Apr 202433.2733.2732.7533.1533.15-
03 Apr 202433.4433.4933.2633.3633.36-
02 Apr 202433.5533.5532.7632.7632.76-
28 Mar 202433.5133.5133.1033.2333.23-
27 Mar 202433.5133.5333.3433.3433.34-
26 Mar 202432.9733.1532.9733.1533.15-
25 Mar 202432.4132.5532.4132.5032.50-
22 Mar 202432.6232.6932.4332.4332.43-
21 Mar 202432.7833.0732.7833.0733.07-
20 Mar 202433.0133.0132.8232.8232.82-
19 Mar 202433.1333.1332.9933.1133.11-
18 Mar 202433.2333.2533.2033.2333.23-
15 Mar 202432.8032.9532.7032.7032.70-
14 Mar 202432.8232.8632.6132.6132.61-
13 Mar 202432.3432.3431.8531.8531.85-
12 Mar 202431.9131.9131.7531.7631.76-
11 Mar 202432.0932.0931.8631.8631.86-
08 Mar 202431.4931.7631.4931.7531.75-
07 Mar 202431.7132.0931.6732.0932.09-
06 Mar 202431.7531.9131.7531.9131.91-
05 Mar 202431.1431.2331.0831.0831.08-
04 Mar 202431.1131.1331.0231.0431.04-
01 Mar 202431.4331.5531.4231.5531.55-
29 Feb 202431.3331.3431.1831.3131.31-
28 Feb 202431.3131.3130.9131.1931.19-
27 Feb 202431.6831.7831.1131.1131.11-
26 Feb 202432.2832.3432.2832.3432.34-
23 Feb 202432.5032.7532.2532.7532.75-
22 Feb 202433.1933.1932.8932.9232.92-
21 Feb 202433.1533.2533.1533.2133.21-
20 Feb 202432.5532.5532.3032.3032.30-
19 Feb 202432.5533.1332.5533.1333.13-
16 Feb 202432.6432.6732.3832.4932.49-
15 Feb 202432.9733.0632.8232.9232.92-
14 Feb 202433.4033.4033.4033.4033.40-
13 Feb 202434.8034.8034.5434.5434.54-
12 Feb 202433.8934.0033.8933.9133.91-
09 Feb 202434.1934.2733.8933.8933.89-
08 Feb 202434.2734.2934.1434.2034.20-
07 Feb 202434.4234.5434.3934.5334.53-
06 Feb 202434.3834.4234.3034.3034.30-
05 Feb 202434.3334.3534.2234.3334.33-
02 Feb 202434.0634.0633.9634.0634.06-
01 Feb 202434.2234.4034.2234.3034.30-
31 Jan 202434.1134.1833.9633.9833.98-
30 Jan 202433.7934.7933.6834.0134.0110
29 Jan 202433.9933.9933.7933.8633.86-
26 Jan 202433.6033.7133.6033.6233.62-
25 Jan 202433.6333.8033.5433.6833.68-
24 Jan 202433.5333.6633.4933.6633.66-
23 Jan 202433.9634.0033.6934.0034.00-
22 Jan 202433.6833.8933.6833.8833.88-
19 Jan 202434.0134.2434.0134.2434.24-
18 Jan 202434.4834.8634.4834.7434.74-
17 Jan 202434.6434.6434.4134.4734.47-
16 Jan 202435.5735.7835.5735.6835.68-
15 Jan 202435.6935.7035.5835.7035.70-
12 Jan 202435.4035.5835.3635.5835.58-
11 Jan 202434.4234.4333.9133.9133.91-
10 Jan 202433.9634.1233.9634.0534.05-
09 Jan 202433.9434.3033.8834.3034.30-
08 Jan 202433.7433.7433.6833.6833.68-
05 Jan 202433.3733.5933.3333.5433.54-
04 Jan 202433.6133.6333.4133.4133.41-
03 Jan 202433.4433.4433.2533.3933.39-
02 Jan 202433.3533.5033.3533.4733.47-
29 Dec 202333.2433.2633.2233.2333.23-
28 Dec 202332.9733.0232.8533.0233.02-
28 Dec 202365 Dividend
27 Dec 202333.9133.9133.5933.90-31.10-
22 Dec 202333.8533.8533.5633.85-31.05-
21 Dec 202333.8833.9033.8233.90-31.10-
20 Dec 202333.7933.7933.7333.73-30.94-
19 Dec 202333.5333.6733.4433.44-30.68-
18 Dec 202333.1133.1232.9132.96-30.24-
15 Dec 202333.7333.8733.6733.87-31.07-
14 Dec 202334.3234.3233.9733.99-31.18-
13 Dec 202334.4034.4034.1934.20-31.38-
12 Dec 202334.7934.8034.7634.80-31.93-
11 Dec 202334.6934.7734.6134.77-31.90-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...