AISIN SEIKO LTD Stock Price History, ASEKY Historical Prices

Add to My Stocks
$49.68 $0 (0%) ASEKY stock closing price Sep 22, 2017 (Closing)

AISIN SEIKO LTD stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with AISIN SEIKO LTD price to earnings ratio data. The AISIN SEIKO LTD stock price history chart shows that the stock price reached a high of 55.26 on 27 Jul, 2017, and a low of 45.25 on 27 Jul, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-1349.8349.8349.6349.68122612.240.43
2017-09-1151.4551.4551.4551.4530012.670.45
2017-08-2349.8249.8249.8249.8218112.270.43
2017-08-2148.7648.7648.7648.7612512.010.42
2017-08-1849.9749.9749.9749.9710012.310.43
2017-08-1150.1150.1150.1150.1110012.340.43
2017-08-0450.5250.5250.5250.52200N/AN/A
2017-08-0250.5050.5050.5050.50100N/AN/A
2017-07-3151.8051.8051.8051.80401N/AN/A
2017-07-2852.8252.8252.8252.82200N/AN/A
2017-07-2555.2655.2655.2655.26139N/AN/A
2017-07-2154.8655.0054.8655.00308N/AN/A
2017-07-2054.6454.6454.6454.64100N/AN/A
2017-07-1754.9554.9554.9554.95100N/AN/A
2017-07-1454.9654.9654.9654.96100N/AN/A
2017-07-1354.6354.6354.5954.59445N/AN/A
2017-07-1153.1753.1753.1753.17100N/AN/A
2017-07-0652.4952.4952.4952.49124N/AN/A
2017-07-0552.6852.6852.6852.68409N/AN/A
2017-07-0352.0152.0151.2851.28225N/AN/A
2017-06-3050.8351.5750.8351.57300N/AN/A
2017-06-2650.1950.1950.1950.19200N/AN/A
2017-06-2051.1951.1950.5050.501037N/AN/A
2017-06-1451.3751.3751.3751.37119N/AN/A
2017-06-130.000.000.0051.148N/AN/A
2017-06-1251.1451.1451.1451.14100N/AN/A
2017-06-0950.8050.8050.8050.80100N/AN/A
2017-06-080.000.000.0050.340N/AN/A
2017-06-070.000.000.0050.3467N/AN/A
2017-06-060.000.000.0050.3442N/AN/A
2017-06-0550.3450.3450.3450.34207N/AN/A
2017-06-0250.4450.4450.4450.44100N/AN/A
2017-06-010.000.000.0051.220N/AN/A
2017-05-310.000.000.0051.226N/AN/A
2017-05-300.000.000.0051.220N/AN/A
2017-05-260.000.000.0051.2211N/AN/A
2017-05-2551.2251.2251.2251.22400N/AN/A
2017-05-2450.5050.5050.1550.15695N/AN/A
2017-05-2349.6349.6349.6249.62389N/AN/A
2017-05-220.000.000.0049.960N/AN/A
2017-05-1949.9649.9649.9649.96100N/AN/A
2017-05-1850.1150.1150.1150.11211N/AN/A
2017-05-1749.5949.6049.3349.33400N/AN/A
2017-05-1649.5949.5949.4649.46302N/AN/A
2017-05-1549.9449.9449.9449.94516N/AN/A
2017-05-120.000.000.0050.6511N/AN/A
2017-05-1150.7350.7350.4750.652789N/AN/A
2017-05-100.000.000.0051.200N/AN/A
2017-05-0951.2051.2051.2051.20200N/AN/A
2017-05-0851.6851.6851.6851.68584N/AN/A
2017-05-0551.2551.2551.2551.25100N/AN/A
2017-05-0451.0551.0550.9750.97210N/AN/A
2017-05-0350.9951.2550.9951.25400N/AN/A
2017-05-0251.4951.4951.4951.492400N/AN/A
2017-05-010.000.000.0049.140N/AN/A
2017-04-2849.1449.1449.1449.14135N/AN/A
2017-04-270.000.000.0046.980N/AN/A
2017-04-260.000.000.0046.9835N/AN/A
2017-04-2546.9846.9846.9846.98302N/AN/A
2017-04-240.000.000.0046.400N/AN/A
2017-04-2146.4046.4046.4046.40249N/AN/A
2017-04-2045.8746.1445.8746.144249N/AN/A
2017-04-190.000.000.0045.600N/AN/A
2017-04-1845.3845.6045.3845.60420N/AN/A
2017-04-170.000.000.0046.230N/AN/A
2017-04-140.000.000.0046.230N/AN/A
2017-04-130.000.000.0046.230N/AN/A
2017-04-1246.1046.2346.0046.231354N/AN/A
2017-04-1146.8146.8346.8146.83300N/AN/A
2017-04-1046.7346.7346.7346.73200N/AN/A
2017-04-0746.2846.8346.2846.83602N/AN/A
2017-04-0646.9946.9946.9946.99200N/AN/A
2017-04-0547.1447.1446.8546.851176N/AN/A
2017-04-040.000.000.0049.260N/AN/A
2017-04-0349.2649.2649.2649.26402N/AN/A
2017-03-310.000.000.0049.730N/AN/A
2017-03-300.000.000.0049.7360N/AN/A
2017-03-290.000.000.0049.730N/AN/A
2017-03-2849.4049.7349.4049.731000N/AN/A
2017-03-270.000.000.0048.670N/AN/A
2017-03-240.000.000.0048.6713N/AN/A
2017-03-230.000.000.0048.6725N/AN/A
2017-03-220.000.000.0048.6718N/AN/A
2017-03-2149.5949.9748.6748.671803N/AN/A
2017-03-200.000.000.0051.606N/AN/A
2017-03-170.000.000.0051.608N/AN/A
2017-03-1652.4152.4151.6051.601000N/AN/A
2017-03-1551.3551.3551.3551.35367N/AN/A
2017-03-140.000.000.0049.66126N/AN/A
Get more Data

AISIN SEIKO LTD Stock 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 Historical Prices: Past 5 years

Max Stock Price 55.26 Jul 25,2017
Min Stock Price 45.25 Jan 25,2017
Avg Stock Price 49.82

AISIN SEIKO LTD Historical PE ratio: Past 5 years

Max PE Ratio 13.61 Jul 25,2017
Min PE Ratio 12.01 Aug 21,2017
Avg PE Ratio 12.67

AISIN SEIKO LTD Historical PS ratio: Past 5 years

Max PS Ratio 0.48 Jul 21,2017
Min PS Ratio 0.42 Aug 21,2017
Avg PS Ratio 0.45

ASEKY Industry Peers

Company Price Change (%)
Magna International (MGA)53.010.24 (0.45%)
Valeo (VLEEY)37.460.47 (1.27%)
Trw Automotive (TRW)105.460.07 (0.07%)
Lear (LEA)170.341.91 (1.13%)

AISIN SEIKO LTD historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in AISIN SEIKO LTD stock analysis. AISIN SEIKO LTD stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 49.68 and 0 shares of ASEKY were traded on 22 Sep, 2017. The average P/S ratio was 0.45 as can be seen by AISIN SEIKO LTD stock price history. .