Asahi Kasei Corporation - Price History
Stock symbol AHKSF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for AHKSF (Asahi Kasei Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $6.88 | $6.88 |
| December 2023 | $6.88 | $6.88 |
| November 2023 | $6.70 | $6.70 |
| October 2023 | $6.05 | $6.05 |
| September 2023 | $6.35 | $6.35 |
| August 2023 | $6.06 | $6.31 |
| July 2023 | $6.36 | $6.62 |
| June 2023 | $6.45 | $6.72 |
| May 2023 | $6.53 | $6.80 |
| April 2023 | $6.64 | $6.92 |
| March 2023 | $6.79 | $7.07 |
| February 2023 | $6.51 | $6.91 |
| January 2023 | $7.12 | $7.56 |
| December 2022 | $6.88 | $7.31 |
| November 2022 | $6.98 | $7.42 |
| October 2022 | $5.85 | $6.21 |
| September 2022 | $6.19 | $6.57 |
| August 2022 | $6.63 | $7.18 |
| July 2022 | $7.31 | $7.91 |
| June 2022 | $7 | $7.58 |
| May 2022 | $7.57 | $8.19 |
| April 2022 | $7.69 | $8.32 |
| March 2022 | $7.89 | $8.54 |
| February 2022 | $8.51 | $9.35 |
| January 2022 | $9.05 | $9.94 |
| December 2021 | $8.67 | $9.53 |
| November 2021 | $8.83 | $9.70 |
| October 2021 | $9.63 | $10.58 |
| September 2021 | $9.57 | $10.51 |
| August 2021 | $9.47 | $10.55 |
| July 2021 | $9.67 | $10.77 |
| June 2021 | $9.91 | $11.04 |
| May 2021 | $10.23 | $11.39 |
| April 2021 | $9.67 | $10.77 |
| March 2021 | $10.45 | $11.64 |
| February 2021 | $9.75 | $11 |
| January 2021 | $10.20 | $11.50 |
| December 2020 | $9.22 | $10.40 |
| November 2020 | $8.29 | $9.35 |
| October 2020 | $7.89 | $8.90 |
| September 2020 | $7.89 | $8.90 |
| August 2020 | $7.67 | $8.65 |
| July 2020 | $6.21 | $7 |
| June 2020 | $7.31 | $8.25 |
| May 2020 | $7.18 | $8.10 |
| April 2020 | $5.97 | $6.73 |
| March 2020 | $6.65 | $7.50 |
| February 2020 | $7.87 | $8.88 |
| January 2020 | $9.35 | $10.55 |
| December 2019 | $10.28 | $11.60 |
| November 2019 | $10.12 | $11.42 |
| October 2019 | $9.75 | $11 |
| September 2019 | $8.69 | $9.80 |
| August 2019 | $7.96 | $8.98 |
| July 2019 | $8.86 | $10 |
| June 2019 | $9.62 | $10.85 |
| May 2019 | $8.95 | $10.10 |
| April 2019 | $9.04 | $10.20 |
| March 2019 | $9.33 | $10.52 |
| February 2019 | $9.62 | $10.85 |
| January 2019 | $9.66 | $10.90 |
| December 2018 | $8.86 | $10 |
| November 2018 | $9.66 | $10.90 |
| October 2018 | $10.20 | $11.51 |
| September 2018 | $13.70 | $15.45 |
| August 2018 | $12.90 | $14.55 |
| July 2018 | $11.70 | $13.20 |
| June 2018 | $11.17 | $12.60 |
| May 2018 | $12.07 | $13.62 |
| April 2018 | $12.14 | $13.70 |
| March 2018 | $11.70 | $13.20 |
| February 2018 | $12.28 | $13.55 |
| January 2018 | $12.01 | $13.55 |
| December 2017 | $11.57 | $13.05 |
| November 2017 | $10.87 | $12 |
| October 2017 | $10.64 | $12 |
| September 2017 | $10.89 | $12.40 |
| August 2017 | $10.46 | $11.90 |
| July 2017 | $9.97 | $11.35 |
| June 2017 | $8.81 | $10.03 |
| May 2017 | $8.43 | $9.60 |
| April 2017 | $8.33 | $9.48 |
| March 2017 | $8.50 | $9.68 |
| February 2017 | $8.35 | $9.50 |
| January 2017 | $8.14 | $9.26 |
| December 2016 | $7.73 | $8.80 |
| November 2016 | $8.64 | $9.84 |
| October 2016 | $7.14 | $7.88 |
| September 2016 | $6.92 | $7.88 |
| August 2016 | $7.47 | $8.50 |
| July 2016 | $6.41 | $7.30 |
| June 2016 | $5.96 | $6.58 |
| May 2016 | $5.78 | $6.58 |
| April 2016 | $5.89 | $6.70 |
| March 2016 | $5.56 | $6.33 |
| February 2016 | $5.76 | $6.36 |
| January 2016 | $5.59 | $6.36 |
| December 2015 | $5.75 | $6.35 |
| November 2015 | $5.58 | $6.35 |
| October 2015 | $5.82 | $6.62 |
| September 2015 | $7.21 | $7.96 |
| August 2015 | $6.99 | $7.96 |
| July 2015 | $6.70 | $7.63 |
| June 2015 | $8.24 | $9.10 |
| May 2015 | $8 | $9.10 |
| April 2015 | $8.35 | $9.50 |
| March 2015 | $8.79 | $10.01 |
| February 2015 | $8.99 | $10.24 |
| January 2015 | $7.88 | $8.70 |
| December 2014 | $7.64 | $8.70 |
| November 2014 | $6.99 | $7.72 |
| October 2014 | $6.78 | $7.72 |
| September 2014 | $7.13 | $8.12 |
| August 2014 | $6.90 | $7.62 |
| July 2014 | $6.90 | $7.62 |
| June 2014 | $6.69 | $7.62 |
| May 2014 | $5.93 | $6.55 |
| April 2014 | $5.75 | $6.55 |
| March 2014 | $7.19 | $7.94 |
| February 2014 | $7.19 | $7.94 |
| January 2014 | $6.98 | $7.94 |
| December 2013 | $6.98 | $7.95 |
| November 2013 | $6.71 | $7.41 |
| October 2013 | $6.51 | $7.41 |
| September 2013 | $6.37 | $7.32 |
| August 2013 | $6.02 | $6.65 |
| July 2013 | $6.02 | $6.65 |
| June 2013 | $5.79 | $6.65 |
| May 2013 | $5.84 | $6.71 |
| April 2013 | $5.17 | $5.71 |
| March 2013 | $5.17 | $5.71 |
| February 2013 | $5.17 | $5.71 |
| January 2013 | $5.17 | $5.71 |
| December 2012 | $4.92 | $5.71 |
| November 2012 | $4.87 | $5.66 |
| October 2012 | $4.80 | $5.30 |
| September 2012 | $4.49 | $5.30 |
| August 2012 | $4.32 | $5.10 |
| July 2012 | $4.32 | $5.10 |
| June 2012 | $5.18 | $5.72 |
| May 2012 | $4.85 | $5.72 |
| April 2012 | $5.53 | $6.10 |
| March 2012 | $5.10 | $6.10 |
| February 2012 | $5.31 | $5.86 |
| January 2012 | $5.31 | $5.86 |
| December 2011 | $4.90 | $5.86 |
| November 2011 | $5.82 | $6.42 |
| October 2011 | $5.36 | $6.42 |
| September 2011 | $5.07 | $6.15 |
| August 2011 | $6.27 | $6.92 |
| July 2011 | $5.70 | $6.92 |
| June 2011 | $6.02 | $6.64 |
| May 2011 | $5.47 | $6.64 |
| April 2011 | $4.76 | $5.25 |
| March 2011 | $4.76 | $5.25 |
| February 2011 | $4.76 | $5.25 |
| January 2011 | $4.76 | $5.25 |
| December 2010 | $4.76 | $5.25 |
| November 2010 | $4.76 | $5.25 |
| October 2010 | $4.76 | $5.25 |
| September 2010 | $4.24 | $5.25 |
| August 2010 | $3.92 | $4.85 |
| July 2010 | $4.40 | $5.45 |
| June 2010 | $4.92 | $5.43 |
| May 2010 | $4.92 | $5.43 |
| April 2010 | $4.92 | $5.43 |
| March 2010 | $4.39 | $5.43 |
| February 2010 | $4.67 | $5.15 |
| January 2010 | $4.67 | $5.15 |
| December 2009 | $4.67 | $5.15 |
| November 2009 | $4.12 | $5.15 |
| October 2009 | $4.08 | $5.10 |
| September 2009 | $4.09 | $5.11 |
| August 2009 | $4.47 | $4.93 |
| July 2009 | $4.47 | $4.93 |
| June 2009 | $4.47 | $4.93 |
| May 2009 | $3.69 | $4.67 |
| April 2009 | $3.26 | $4.12 |
| March 2009 | $4.01 | $4.42 |
| February 2009 | $4.01 | $4.42 |
| January 2009 | $4.01 | $4.42 |
| December 2008 | $4.21 | $4.65 |
| November 2008 | $4.21 | $4.65 |
| October 2008 | $4.21 | $4.65 |
| September 2008 | $4.21 | $4.65 |
| August 2008 | $4.21 | $4.65 |
| July 2008 | $4.21 | $4.65 |
| June 2008 | $4.21 | $4.65 |
| May 2008 | $4.21 | $4.65 |
| April 2008 | $4.21 | $4.65 |
| March 2008 | $4.21 | $4.65 |
| February 2008 | $4.21 | $4.65 |
| January 2008 | $4.21 | $4.65 |
| December 2007 | $4.21 | $4.65 |
| November 2007 | $4.21 | $4.65 |
| October 2007 | $4.21 | $4.65 |
| September 2007 | $4.21 | $4.65 |
| August 2007 | $4.21 | $4.65 |
| July 2007 | $4.21 | $4.65 |
| June 2007 | $4.21 | $4.65 |
| May 2007 | $4.21 | $4.65 |
| April 2007 | $4.21 | $4.65 |
| March 2007 | $4.21 | $4.65 |
| February 2007 | $4.21 | $4.65 |
| January 2007 | $4.21 | $4.65 |
| December 2006 | $4.21 | $4.65 |
| November 2006 | $4.21 | $4.65 |
| October 2006 | $4.21 | $4.65 |
| September 2006 | $4.21 | $4.65 |
| August 2006 | $4.21 | $4.65 |
| July 2006 | $4.21 | $4.65 |
| June 2006 | $4.21 | $4.65 |
| May 2006 | $4.21 | $4.65 |
| April 2006 | $4.21 | $4.65 |
| March 2006 | $4.21 | $4.65 |
| February 2006 | $4.21 | $4.65 |
| January 2006 | $4.21 | $4.65 |
| December 2005 | $4.21 | $4.65 |
| November 2005 | $4.21 | $4.65 |
| October 2005 | $4.21 | $4.65 |
| September 2005 | $4.21 | $4.65 |
| August 2005 | $4.21 | $4.65 |
| July 2005 | $4.21 | $4.65 |
| June 2005 | $3.33 | $4.65 |
| May 2005 | $4.21 | $4.65 |
| April 2005 | $3.33 | $4.65 |
| March 2005 | $4.62 | $5.10 |
| February 2005 | $4.62 | $5.10 |
| January 2005 | $4.62 | $5.10 |
| December 2004 | $4.62 | $5.10 |
| November 2004 | $4.62 | $5.10 |
| October 2004 | $4.62 | $5.10 |
| September 2004 | $4.62 | $5.10 |
| August 2004 | $4.62 | $5.10 |
| July 2004 | $4.62 | $5.10 |
| June 2004 | $4.62 | $5.10 |
| May 2004 | $4.62 | $5.10 |
| April 2004 | $4.62 | $5.10 |
| March 2004 | $4.62 | $5.10 |
| February 2004 | $4.62 | $5.10 |
| January 2004 | $4.62 | $5.10 |
| December 2003 | $3.40 | $3.75 |
| November 2003 | $3.40 | $3.75 |
| October 2003 | $3.40 | $3.75 |
| September 2003 | $3.40 | $3.75 |
| August 2003 | $2.86 | $3.16 |
| July 2003 | $2.78 | $3.06 |
| June 2003 | $2.51 | $2.77 |
| May 2003 | $2.51 | $2.77 |
| April 2003 | $2.51 | $2.77 |
| March 2003 | $2.51 | $2.77 |
| February 2003 | $2.51 | $2.77 |
| January 2003 | $3.13 | $3.45 |
| December 2002 | $3.13 | $3.45 |
| November 2002 | $3.13 | $3.45 |
| October 2002 | $3.13 | $3.45 |
| September 2002 | $3.13 | $3.45 |
| August 2002 | $3.13 | $3.45 |
| July 2002 | $3.13 | $3.45 |
| June 2002 | $3.13 | $3.45 |
AHKSF
Price: $6.88
52 week price:
Dividend Yield: 3.97%
5-year range yield:
Forward Dividend Yield: 7.56%
Dividend Per Share: 0.54 USD
P/E Ratio: 15.98
Exchange: PNK
Sector: Basic Materials
Industry: Chemicals
Market Capitalization: 9.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 19
DGR3: -30.00%
DGR5: -19.00%
DGR10: 30.00%