Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Aisin Corp (OP: ASEKY )

39.18 UNCHANGED

Last Price Updated: 3:39 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2024				39.18	0	-0.62(-1.55%)
Apr 10, 2024				39.80	61	+1.40(+3.65%)
Apr 03, 2024				38.40	24	-2.30(-5.65%)
Mar 27, 2024				40.70	45	+1.61(+4.12%)
Mar 20, 2024				39.09	11	+0.09(+0.23%)
Mar 05, 2024				39.00	93	+1.55(+4.14%)
Mar 04, 2024	37.45	37.45	37.45	37.45	155	+0.41(+1.11%)
Feb 27, 2024				37.04	78	+1.17(+3.26%)
Feb 23, 2024				35.87	57	+0.07(+0.20%)
Feb 21, 2024				35.79	2	-0.16(-0.43%)
Feb 07, 2024				35.95	21	+0.71(+2.01%)
Feb 06, 2024	35.24	35.24	35.24	35.24	316	-3.72(-9.55%)
Feb 01, 2024				38.96	76	+0.65(+1.70%)
Jan 31, 2024	38.31	38.31	38.31	38.31	1,688	+0.91(+2.43%)
Jan 30, 2024	37.40	37.40	37.40	37.40	162	-0.02(-0.05%)
Jan 29, 2024	37.42	37.42	37.42	37.42	264	+0.30(+0.82%)
Jan 26, 2024	37.12	37.12	37.12	37.12	486	+0.95(+2.63%)
Jan 17, 2024				36.16	60	-0.55(-1.48%)
Jan 16, 2024	36.71	36.71	36.71	36.71	205	+1.29(+3.64%)
Jan 08, 2024				35.42	8	-0.25(-0.71%)
Jan 05, 2024	35.67	35.67	35.67	35.67	501	+1.54(+4.53%)
Dec 22, 2023				34.13	3	-0.21(-0.61%)
Dec 15, 2023				34.34	11	-2.87(-7.71%)
Dec 04, 2023				37.21	57	-0.84(-2.21%)
Dec 01, 2023	38.05	38.05	38.05	38.05	109	+1.31(+3.57%)
Nov 22, 2023				36.74	2	+0.25(+0.67%)
Nov 20, 2023				36.49	23	-1.51(-3.96%)
Nov 17, 2023	38.00	38.00	38.00	38.00	230	+0.54(+1.44%)
Nov 16, 2023	37.46	37.46	37.46	37.46	353	+1.16(+3.20%)
Oct 25, 2023				36.30	12	-2.12(-5.52%)
Oct 02, 2023				38.42	14	-0.51(-1.30%)
Sep 18, 2023				38.93	88	+2.65(+7.30%)
Sep 14, 2023				36.28	70	+3.96(+12.25%)
Sep 08, 2023				32.32	164	-1.12(-3.33%)
Aug 31, 2023				33.44	51	+1.09(+3.39%)
Aug 30, 2023	32.34	32.34	32.34	32.34	165	+1.07(+3.42%)
Aug 29, 2023	31.27	31.27	31.27	31.27	442	+0.21(+0.67%)
Aug 24, 2023				31.06	19	+0.19(+0.63%)
Aug 16, 2023				30.87	59	-0.58(-1.84%)
Aug 09, 2023				31.45	93	-0.52(-1.63%)
Jul 28, 2023				31.97	19	-0.47(-1.46%)
Jul 26, 2023				32.44	20	-1.26(-3.73%)
Jul 24, 2023				33.70	13	+1.07(+3.28%)
Jul 17, 2023				32.63	66	+0.43(+1.34%)
Jul 10, 2023				32.20	15	+1.69(+5.54%)
Jun 30, 2023				30.51	64	+0.60(+2.01%)
Jun 20, 2023				29.91	3	-1.02(-3.29%)
Jun 16, 2023	30.93	30.93	30.93	30.93	222	+0.67(+2.21%)
Jun 12, 2023				30.26	66	+0.56(+1.89%)
Jun 07, 2023				29.70	75	+1.30(+4.58%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Aisin Corp (OP: ASEKY )

Historical Prices