OTC Markets OTCPK - Delayed Quote
USD
Asahi Group Holdings, Ltd. (ASBRF)
10.00
0.00
(0.00%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
10.00
10.00
10.00
10.00
10.00
-
Nov 5, 2026
10.00
10.00
10.00
10.00
10.00
-
Nov 4, 2026
10.00
10.00
10.00
10.00
10.00
-
Nov 3, 2026
10.00
10.00
10.00
10.00
10.00
-
Nov 2, 2026
10.00
10.00
10.00
10.00
10.00
-
Oct 30, 2026
10.00
10.00
10.00
10.00
10.00
1,000
Oct 29, 2026
10.00
10.00
10.00
10.00
10.00
-
Oct 28, 2026
10.00
10.00
10.00
10.00
10.00
-
Oct 27, 2026
10.00
10.00
10.00
10.00
10.00
-
Oct 26, 2026
10.00
10.00
10.00
10.00
10.00
-
Oct 23, 2026
10.00
10.00
10.00
10.00
10.00
-
Oct 22, 2026
10.00
10.00
10.00
10.00
10.00
-
Oct 21, 2026
10.00
10.00
10.00
10.00
10.00
-
Oct 20, 2026
10.00
10.00
10.00
10.00
10.00
-
Oct 19, 2026
10.00
10.00
10.00
10.00
10.00
-
Oct 16, 2026
10.00
10.00
10.00
10.00
10.00
-
Oct 15, 2026
10.00
10.00
10.00
10.00
10.00
-
Oct 14, 2026
10.00
10.00
10.00
10.00
10.00
100
Oct 13, 2026
10.00
10.00
10.00
10.00
10.00
-
Oct 12, 2026
10.00
10.00
10.00
10.00
10.00
-
Oct 9, 2026
10.00
10.00
10.00
10.00
10.00
-
Oct 8, 2026
10.00
10.00
10.00
10.00
10.00
-
Oct 7, 2026
10.00
10.00
10.00
10.00
10.00
-
Oct 6, 2026
10.00
10.00
10.00
10.00
10.00
-
Oct 5, 2026
10.00
10.00
10.00
10.00
10.00
-
Oct 2, 2026
10.00
10.00
10.00
10.00
10.00
-
Oct 1, 2026
10.00
10.00
10.00
10.00
10.00
-
Sep 30, 2026
10.00
10.00
10.00
10.00
10.00
600
Sep 29, 2026
11.00
11.00
11.00
11.00
11.00
-
Sep 28, 2026
11.00
11.00
11.00
11.00
11.00
-
Sep 25, 2026
11.00
11.00
11.00
11.00
11.00
-
Sep 24, 2026
11.00
11.00
11.00
11.00
11.00
-
Sep 23, 2026
11.00
11.00
11.00
11.00
11.00
-
Sep 22, 2026
11.00
11.00
11.00
11.00
11.00
-
Sep 21, 2026
11.00
11.00
11.00
11.00
11.00
-
Sep 18, 2026
11.00
11.00
11.00
11.00
11.00
-
Sep 17, 2026
11.00
11.00
11.00
11.00
11.00
-
Sep 16, 2026
11.00
11.00
11.00
11.00
11.00
-
Sep 15, 2026
11.00
11.00
11.00
11.00
11.00
-
Sep 14, 2026
11.00
11.00
11.00
11.00
11.00
-
Sep 11, 2026
11.00
11.00
11.00
11.00
11.00
-
Sep 10, 2026
11.00
11.00
11.00
11.00
11.00
-
Sep 9, 2026
11.00
11.00
11.00
11.00
11.00
-
Sep 8, 2026
11.00
11.00
11.00
11.00
11.00
100
Sep 4, 2026
10.00
10.00
10.00
10.00
10.00
-
Sep 3, 2026
10.00
10.00
10.00
10.00
10.00
-
Sep 2, 2026
10.00
10.00
10.00
10.00
10.00
-
Sep 1, 2026
10.00
10.00
10.00
10.00
10.00
-
Aug 31, 2026
10.00
10.00
10.00
10.00
10.00
-
Aug 28, 2026
10.00
10.00
10.00
10.00
10.00
-
Aug 27, 2026
10.00
10.00
10.00
10.00
10.00
-
Aug 26, 2026
10.00
10.00
10.00
10.00
10.00
4,000
Aug 25, 2026
10.30
10.30
10.30
10.30
10.30
-
Aug 24, 2026
10.30
10.30
10.30
10.30
10.30
-
Aug 21, 2026
10.30
10.30
10.30
10.30
10.30
-
Aug 20, 2026
10.30
10.30
10.30
10.30
10.30
-
Aug 19, 2026
10.30
10.30
10.30
10.30
10.30
-
Aug 18, 2026
10.30
10.30
10.30
10.30
10.30
-
Aug 17, 2026
10.30
10.30
10.30
10.30
10.30
-
Aug 14, 2026
10.30
10.30
10.30
10.30
10.30
-
Aug 13, 2026
10.30
10.30
10.30
10.30
10.30
-
Aug 12, 2026
10.30
10.30
10.30
10.30
10.30
200
Aug 11, 2026
10.29
10.29
10.29
10.29
10.29
-
Aug 10, 2026
10.29
10.29
10.29
10.29
10.29
-
Aug 7, 2026
10.29
10.29
10.29
10.29
10.29
-
Aug 6, 2026
10.29
10.29
10.29
10.29
10.29
200
Aug 5, 2026
10.11
10.11
10.11
10.11
10.11
-
Aug 4, 2026
10.11
10.11
10.11
10.11
10.11
-
Aug 3, 2026
10.11
10.11
10.11
10.11
10.11
-
Jul 31, 2026
10.11
10.11
10.11
10.11
10.11
-
Jul 30, 2026
10.11
10.11
10.11
10.11
10.11
-
Jul 29, 2026
10.11
10.11
10.11
10.11
10.11
-
Jul 28, 2026
10.11
10.11
10.11
10.11
10.11
-
Jul 27, 2026
10.11
10.11
10.11
10.11
10.11
900
Jul 24, 2026
9.25
9.25
9.25
9.25
9.25
-
Jul 23, 2026
9.25
9.25
9.25
9.25
9.25
1,500
Jul 22, 2026
9.75
9.75
9.75
9.75
9.75
-
Jul 21, 2026
9.75
9.75
9.75
9.75
9.75
-
Jul 20, 2026
9.75
9.75
9.75
9.75
9.75
-
Jul 17, 2026
9.75
9.75
9.75
9.75
9.75
-
Jul 16, 2026
9.75
9.75
9.75
9.75
9.75
-
Jul 15, 2026
9.75
9.75
9.75
9.75
9.75
-
Jul 14, 2026
9.75
9.75
9.75
9.75
9.75
3,000
Jul 13, 2026
9.75
9.75
9.75
9.75
9.75
10,600
Jul 10, 2026
9.75
9.75
9.75
9.75
9.75
-
Jul 9, 2026
9.75
9.75
9.75
9.75
9.75
-
Jul 8, 2026
9.75
9.75
9.75
9.75
9.75
-
Jul 7, 2026
9.75
9.75
9.75
9.75
9.75
-
Jul 6, 2026
9.75
9.75
9.75
9.75
9.75
-
Jul 2, 2026
9.75
9.75
9.75
9.75
9.75
-
Jul 1, 2026
9.75
9.75
9.75
9.75
9.75
-
Jun 30, 2026
9.75
9.75
9.75
9.75
9.75
-
Jun 29, 2026
9.75
9.75
9.75
9.75
9.75
-
Jun 26, 2026
9.75
9.75
9.75
9.75
9.75
-
Jun 25, 2026
9.75
9.75
9.75
9.75
9.75
-
Jun 24, 2026
9.75
9.75
9.75
9.75
9.75
-
Jun 23, 2026
9.75
9.75
9.75
9.75
9.75
-
Jun 22, 2026
9.75
9.75
9.75
9.75
9.75
-
Jun 18, 2026
9.75
9.75
9.75
9.75
9.75
-
Jun 17, 2026
9.75
9.75
9.75
9.75
9.75
-
Jun 16, 2026
9.75
9.75
9.75
9.75
9.75
-
Jun 15, 2026
9.75
9.75
9.75
9.75
9.75
-
Jun 12, 2026
9.75
9.75
9.75
9.75
9.75
-
Jun 11, 2026
9.75
9.75
9.75
9.75
9.75
-
Jun 10, 2026
9.75
9.75
9.75
9.75
9.75
15,200
Jun 9, 2026
9.17
9.17
9.17
9.17
9.17
-
Jun 8, 2026
9.17
9.17
9.17
9.17
9.17
-
Jun 5, 2026
9.17
9.17
9.17
9.17
9.17
300
Jun 4, 2026
9.70
9.70
8.83
9.42
9.42
2,900
Jun 3, 2026
9.40
9.40
9.40
9.40
9.40
-
Jun 2, 2026
9.40
9.40
9.40
9.40
9.40
-
Jun 1, 2026
9.40
9.40
9.40
9.40
9.40
-
May 29, 2026
9.40
9.40
9.40
9.40
9.40
-
May 28, 2026
9.40
9.40
9.40
9.40
9.40
-
May 27, 2026
9.40
9.40
9.40
9.40
9.40
300
May 26, 2026
9.85
9.85
9.85
9.85
9.85
-
May 22, 2026
9.85
9.85
9.85
9.85
9.85
-
May 21, 2026
9.85
9.85
9.85
9.85
9.85
100
May 20, 2026
9.65
9.65
9.65
9.65
9.65
-
May 19, 2026
9.65
9.65
9.65
9.65
9.65
-
May 18, 2026
9.65
9.65
9.65
9.65
9.65
-
May 15, 2026
9.65
9.65
9.65
9.65
9.65
-
May 14, 2026
9.68
9.68
9.65
9.65
9.65
600
May 13, 2026
9.36
9.36
9.36
9.36
9.36
-
May 12, 2026
9.28
9.36
9.28
9.36
9.36
58,700
May 11, 2026
9.70
9.70
9.70
9.70
9.70
500
May 8, 2026
9.80
9.80
9.80
9.80
9.80
-
May 7, 2026
9.80
9.80
9.80
9.80
9.80
-
May 6, 2026
9.80
9.80
9.80
9.80
9.80
-
May 5, 2026
9.80
9.80
9.80
9.80
9.80
-
May 4, 2026
9.80
9.80
9.80
9.80
9.80
-
May 1, 2026
9.80
9.80
9.80
9.80
9.80
-
Apr 30, 2026
9.80
9.80
9.80
9.80
9.80
-
Apr 29, 2026
9.80
9.80
9.80
9.80
9.80
-
Apr 28, 2026
9.80
9.80
9.80
9.80
9.80
-
Apr 27, 2026
9.80
9.80
9.80
9.80
9.80
-
Apr 24, 2026
9.80
9.80
9.80
9.80
9.80
-
Apr 23, 2026
9.90
9.90
9.80
9.80
9.80
5,000
Apr 22, 2026
9.80
9.80
9.80
9.80
9.80
300
Apr 21, 2026
10.00
10.00
10.00
10.00
10.00
-
Apr 20, 2026
10.00
10.00
10.00
10.00
10.00
-
Apr 17, 2026
10.00
10.00
10.00
10.00
10.00
-
Apr 16, 2026
10.00
10.00
10.00
10.00
10.00
-
Apr 15, 2026
10.00
10.00
10.00
10.00
10.00
-
Apr 14, 2026
10.00
10.00
10.00
10.00
10.00
-
Apr 13, 2026
10.00
10.00
10.00
10.00
10.00
-
Apr 10, 2026
10.00
10.00
10.00
10.00
10.00
-
Apr 9, 2026
10.00
10.00
10.00
10.00
10.00
-
Apr 8, 2026
10.00
10.00
10.00
10.00
10.00
-
Apr 7, 2026
10.00
10.00
10.00
10.00
10.00
-
Apr 6, 2026
10.00
10.00
10.00
10.00
10.00
-
Apr 2, 2026
10.00
10.00
10.00
10.00
10.00
500
Apr 1, 2026
9.66
9.66
9.66
9.66
9.66
-
Mar 31, 2026
9.66
9.66
9.66
9.66
9.66
-
Mar 30, 2026
9.66
9.66
9.66
9.66
9.66
-
Mar 27, 2026
9.66
9.66
9.66
9.66
9.66
300
Mar 26, 2026
9.61
9.61
9.61
9.61
9.61
-
Mar 25, 2026
9.36
10.00
9.36
9.61
9.61
1,900
Mar 24, 2026
10.14
10.14
10.14
10.14
10.14
-
Mar 23, 2026
10.14
10.14
10.14
10.14
10.14
19,000
Mar 20, 2026
9.88
9.88
9.31
9.31
9.31
8,600
Mar 19, 2026
9.51
9.51
9.51
9.51
9.51
-
Mar 18, 2026
9.51
9.51
9.51
9.51
9.51
-
Mar 17, 2026
9.51
9.51
9.51
9.51
9.51
-
Mar 16, 2026
10.26
10.26
9.51
9.51
9.51
200
Mar 13, 2026
10.00
10.00
10.00
10.00
10.00
-
Mar 12, 2026
10.00
10.00
10.00
10.00
10.00
-
Mar 11, 2026
10.00
10.00
10.00
10.00
10.00
3,600
Mar 10, 2026
10.76
10.76
10.76
10.76
10.76
-
Mar 9, 2026
10.76
10.76
10.76
10.76
10.76
300
Mar 6, 2026
10.85
10.85
10.85
10.85
10.85
-
Mar 5, 2026
10.85
10.85
10.85
10.85
10.85
-
Mar 4, 2026
10.85
10.85
10.85
10.85
10.85
-
Mar 3, 2026
10.85
10.85
10.85
10.85
10.85
-
Mar 2, 2026
10.85
10.85
10.85
10.85
10.85
-
Feb 27, 2026
10.85
10.85
10.85
10.85
10.85
-
Feb 26, 2026
10.85
10.85
10.85
10.85
10.85
-
Feb 25, 2026
10.85
10.85
10.85
10.85
10.85
200
Feb 24, 2026
11.10
11.10
11.10
11.10
11.10
-
Feb 23, 2026
11.10
11.10
11.10
11.10
11.10
-
Feb 20, 2026
11.10
11.10
11.10
11.10
11.10
-
Feb 19, 2026
11.10
11.10
11.10
11.10
11.10
-
Feb 18, 2026
11.10
11.10
11.10
11.10
11.10
-
Feb 17, 2026
11.10
11.10
11.10
11.10
11.10
100
Feb 13, 2026
11.50
11.50
11.50
11.50
11.50
-
Feb 12, 2026
11.50
11.50
11.50
11.50
11.50
-
Feb 11, 2026
11.50
11.50
11.50
11.50
11.50
-
Feb 10, 2026
11.50
11.50
11.50
11.50
11.50
-
Feb 9, 2026
11.50
11.50
11.50
11.50
11.50
-
Feb 6, 2026
11.50
11.50
11.50
11.50
11.50
14,400
Feb 5, 2026
10.40
10.40
10.40
10.40
10.40
1,900
Feb 4, 2026
10.37
10.37
10.37
10.37
10.37
-
Feb 3, 2026
10.37
10.37
10.37
10.37
10.37
200
Feb 2, 2026
11.25
11.25
11.25
11.25
11.25
200
Jan 30, 2026
10.75
10.75
10.75
10.75
10.75
-
Jan 29, 2026
10.75
10.75
10.75
10.75
10.75
-
Jan 28, 2026
10.75
10.75
10.75
10.75
10.75
-
Jan 27, 2026
10.75
10.75
10.75
10.75
10.75
-
Jan 26, 2026
10.75
10.75
10.75
10.75
10.75
-
Jan 23, 2026
10.75
10.75
10.75
10.75
10.75
-
Jan 22, 2026
10.75
10.75
10.75
10.75
10.75
-
Jan 21, 2026
10.75
10.75
10.75
10.75
10.75
-
Jan 20, 2026
10.75
10.75
10.75
10.75
10.75
-
Jan 16, 2026
10.75
10.75
10.75
10.75
10.75
100
Jan 15, 2026
10.75
10.75
10.75
10.75
10.75
-
Jan 14, 2026
10.75
10.75
10.75
10.75
10.75
-
Jan 13, 2026
10.75
10.75
10.75
10.75
10.75
-
Jan 12, 2026
10.75
10.75
10.75
10.75
10.75
-
Jan 9, 2026
10.75
10.75
10.75
10.75
10.75
-
Jan 8, 2026
10.75
10.75
10.75
10.75
10.75
-
Jan 7, 2026
10.75
10.75
10.75
10.75
10.75
-
Jan 6, 2026
10.70
10.75
10.70
10.75
10.75
600
Jan 5, 2026
10.72
10.72
10.72
10.72
10.72
6,100
Jan 2, 2026
11.23
11.61
10.28
10.28
10.28
18,700
Dec 31, 2025
11.00
11.10
10.50
10.50
10.50
20,500
Dec 30, 2025
10.05
10.05
10.05
10.05
10.05
-
Dec 29, 2025
0.167
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
10.05
10.05
10.05
10.05
10.05
-
Dec 26, 2025
10.05
10.05
10.05
10.05
9.88
-
Dec 24, 2025
10.05
10.05
10.05
10.05
9.88
-
Dec 23, 2025
10.05
10.05
10.05
10.05
9.88
-
Dec 22, 2025
10.05
10.05
10.05
10.05
9.88
-
Dec 19, 2025
10.05
10.05
10.05
10.05
9.88
-
Dec 18, 2025
10.05
10.05
10.05
10.05
9.88
200
Dec 17, 2025
11.38
11.38
11.38
11.38
11.19
-
Dec 16, 2025
11.38
11.38
11.38
11.38
11.19
800
Dec 15, 2025
11.38
11.38
11.38
11.38
11.19
-
Dec 12, 2025
11.38
11.38
11.38
11.38
11.19
-
Dec 11, 2025
11.38
11.38
11.38
11.38
11.19
-
Dec 10, 2025
11.38
11.38
11.38
11.38
11.19
-
Dec 9, 2025
11.38
11.38
11.38
11.38
11.19
-
Dec 8, 2025
11.38
11.38
11.38
11.38
11.19
200
Dec 5, 2025
11.88
11.88
11.88
11.88
11.68
-
Dec 4, 2025
11.88
11.88
11.88
11.88
11.68
300
Dec 3, 2025
11.88
11.88
11.88
11.88
11.68
1,700
Dec 2, 2025
11.50
11.50
11.50
11.50
11.31
100
Dec 1, 2025
12.00
12.00
12.00
12.00
11.80
-
Nov 28, 2025
12.00
12.00
12.00
12.00
11.80
-
Nov 26, 2025
12.00
12.00
12.00
12.00
11.80
100
Nov 25, 2025
11.00
11.00
11.00
11.00
10.82
2,900
Nov 24, 2025
11.48
11.48
11.48
11.48
11.29
200
Nov 21, 2025
11.15
11.15
11.15
11.15
10.96
1,200
Nov 20, 2025
11.50
11.50
11.50
11.50
11.31
-
Nov 19, 2025
11.50
11.50
11.50
11.50
11.31
-
Nov 18, 2025
11.50
11.50
11.50
11.50
11.31
5,900
Nov 17, 2025
10.77
10.77
10.77
10.77
10.59
300
Nov 14, 2025
12.25
12.25
12.25
12.25
12.05
-
Nov 13, 2025
12.25
12.25
12.25
12.25
12.05
-
Nov 12, 2025
12.25
12.25
12.25
12.25
12.05
-
Nov 11, 2025
12.25
12.25
12.25
12.25
12.05
100
Nov 10, 2025
11.13
11.13
11.13
11.13
10.95
1,100
Nov 7, 2025
11.35
11.35
11.35
11.35
11.16
4,300
