AISIN SEIKO LTD Stock Price History, ASEKY Historical Prices

Add to My Stocks
$58.6 $1.65 (2.9%) ASEKY stock closing price Feb 23, 2018 (Closing)

AISIN SEIKO LTD stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with AISIN SEIKO LTD P/E ratio, and PS ratio. The AISIN SEIKO LTD stock price history chart shows that the stock price reached a high of $60.18 on Jan 24, 2018, and a low of $45.25 on Jan 25, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 58.22 58.6 58.22 58.6 1,062 - -
2018-02-22 56.95 56.95 56.95 56.95 56 - -
2018-02-14 56.81 56.81 56.81 56.81 2 - -
2018-02-13 56.82 56.82 56.82 56.82 5 - -
2018-02-09 55.33 55.33 55.33 55.33 85 - -
2018-02-08 57.23 57.23 57.23 57.23 116 - -
2018-02-05 59.94 59.94 59.94 59.94 39 - -
2018-01-30 58.9 58.9 58.9 58.9 2 15.79 0.66
2018-01-29 59.47 59.47 59.47 59.47 21 15.94 0.66
2018-01-25 59.59 59.59 59.59 59.59 4 15.98 0.67
2018-01-23 60.1 60.1 60 60 1,600 16.09 0.67
2018-01-19 59 59 59 59 21 15.82 0.66
2018-01-16 59.54 59.54 59.54 59.54 308 15.96 0.5
2018-01-11 59.55 59.55 59.55 59.55 2 15.97 0.5
2018-01-10 59.74 59.87 59.74 59.87 3,300 16.05 0.5
2018-01-09 57.9 57.9 57.9 57.9 246 15.52 0.48
2018-01-02 56.1 56.1 56.1 56.1 15 15.04 0.47
2017-12-22 55.85 55.85 55.85 55.85 11 14.97 0.47
2017-12-21 56.09 56.09 56.09 56.09 18 15.04 0.47
2017-12-20 55.53 55.53 55.53 55.53 14 14.89 0.46
2017-12-19 53.99 53.99 53.99 53.99 200 14.48 0.45
2017-12-15 52.35 52.35 52.35 52.35 674 14.04 0.44
2017-12-13 53.14 53.14 53.14 53.14 200 14.25 0.44
2017-12-04 0 0 0 52.09 9 - -
2017-12-01 52.09 52.09 52.09 52.09 112 - -
2017-11-30 0 0 0 53.11 51 - -
2017-11-29 0 0 0 53.11 0 - -
2017-11-28 0 0 0 53.11 0 - -
2017-11-27 0 0 0 53.11 0 - -
2017-11-24 0 0 0 53.11 0 - -
2017-11-23 0 0 0 53.11 0 - -
2017-11-22 0 0 0 53.11 0 - -
2017-11-21 0 0 0 53.11 0 - -
2017-11-20 0 0 0 53.11 0 - -
2017-11-17 53.11 53.11 53.11 53.11 112 - -
2017-11-16 0 0 0 50.15 0 - -
2017-11-15 0 0 0 50.15 0 - -
2017-11-14 0 0 0 50.15 125 - -
2017-11-13 0 0 0 50.15 0 - -
2017-11-10 50.15 50.15 50.15 50.15 300 - -
2017-11-09 0 0 0 53.99 0 - -
2017-11-08 0 0 0 53.99 0 - -
2017-11-07 0 0 0 53.99 52 - -
2017-11-06 0 0 0 53.99 0 - -
2017-11-03 0 0 0 53.99 0 - -
2017-11-02 0 0 0 53.99 34 - -
2017-11-01 0 0 0 53.99 8 - -
2017-10-31 0 0 0 53.99 45 - -
2017-10-30 0 0 0 53.99 0 - -
2017-10-27 0 0 0 53.99 0 - -
2017-10-26 0 0 0 53.99 21 - -
2017-10-25 0 0 0 53.99 6 - -
2017-10-24 0 0 0 53.99 0 - -
2017-10-23 53.99 53.99 53.99 53.99 300 - -
2017-10-20 0 0 0 53.79 0 - -
2017-10-19 0 0 0 53.79 0 - -
2017-10-18 0 0 0 53.79 0 - -
2017-10-17 0 0 0 53.79 0 - -
2017-10-16 0 0 0 53.79 63 - -
2017-10-13 0 0 0 53.79 16 - -
2017-10-12 0 0 0 53.79 0 - -
2017-10-11 0 0 0 53.79 2 - -
2017-10-10 53.83 53.83 53.79 53.79 406 13.25 0.47
2017-10-09 0 0 0 52.61 1 - -
2017-10-06 0 0 0 52.61 20 - -
2017-10-05 0 0 0 52.61 0 - -
2017-10-04 0 0 0 52.61 0 - -
2017-10-03 0 0 0 52.61 0 - -
2017-10-02 0 0 0 52.61 0 - -
2017-09-29 0 0 0 52.61 0 - -
2017-09-28 0 0 0 52.61 22 - -
2017-09-27 0 0 0 52.61 0 - -
2017-09-26 0 0 0 52.61 18 - -
2017-09-25 52.44 52.62 52.44 52.61 800 12.96 0.46
2017-09-22 0 0 0 49.68 0 - -
2017-09-21 0 0 0 49.68 0 - -
2017-09-20 0 0 0 49.68 2 - -
2017-09-19 0 0 0 49.68 0 - -
2017-09-18 0 0 0 49.68 99 - -
2017-09-15 0 0 0 49.68 10 - -
2017-09-14 0 0 0 49.68 2 - -
2017-09-13 49.83 49.83 49.63 49.68 1,226 12.24 0.43
2017-09-12 0 0 0 51.45 0 - -
2017-09-11 51.45 51.45 51.45 51.45 300 12.67 0.45
2017-09-08 0 0 0 49.82 165 - -
2017-09-07 0 0 0 49.82 12 - -
2017-09-06 0 0 0 49.82 0 - -
2017-09-05 0 0 0 49.82 0 - -
2017-09-04 0 0 0 49.82 0 - -
Get more Data

AISIN SEIKO LTD Stock History Chart

View ASEKY PE ratio, PS ratio stocks charts and compare with peers.
ASEKY Chart
Note: Compare AISIN SEIKO LTD stock price history with the index and industry peers.

AISIN SEIKO LTD Stock Price History: Past 5 years

Max Stock Price60.18Jan 24,2018
Min Stock Price45.25Jan 25,2017
Avg Stock Price51.81

AISIN SEIKO LTD Historical PE ratio: Past 5 years

Max PE Ratio16.05Jan 10,2018
Min PE Ratio12.01Aug 21,2017
Avg PE Ratio13.74

AISIN SEIKO LTD Historical PS ratio: Past 5 years

Max PS Ratio0.5Jan 10,2018
Min PS Ratio0.42Aug 21,2017
Avg PS Ratio0.45

ASEKY Industry Peers

Company Price Change (%)
Magna International (MGA)56.50.41 (0.73%)
Valeo (VLEEY)33.873.67 (9.78%)
Brilliance Chin (BCAUY)26.410.31 (1.19%)
Lear (LEA)189.130.04 (0.02%)

AISIN SEIKO LTD share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in AISIN SEIKO LTD stock analysis. AISIN SEIKO LTD stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 1,062 typically implies breaking news or earnings release. ASEKY stock closed at $58.6 and traded with a volume of 1,062 on the last trading day. The average P/S ratio was 0.45 as can be seen from AISIN SEIKO LTD stock history.