Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Auo Corp ADR (OP: AUOTY )

5.520 -0.100 (-1.78%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 7.000 7.740 7.000 7.590 254,914 +0.61(+8.74%)
Feb 27, 2023 6.220 7.160 6.220 6.980 11,280 +0.01(+0.07%)
Feb 24, 2023 6.790 7.060 6.790 6.975 67,357 +0.40(+6.16%)
Feb 23, 2023 6.400 6.570 6.370 6.570 124,872 +0.06(+0.92%)
Feb 22, 2023 6.400 6.900 6.400 6.510 114,972 +0.16(+2.52%)
Feb 21, 2023 5.710 6.350 5.710 6.350 21,163 +0.12(+2.01%)
Feb 17, 2023 6.300 6.300 6.165 6.225 18,274 -0.07(-1.03%)
Feb 16, 2023 5.950 6.300 5.910 6.290 39,605 +0.39(+6.61%)
Feb 15, 2023 5.920 5.990 5.850 5.900 27,377 +0.07(+1.20%)
Feb 14, 2023 5.740 5.960 5.740 5.830 73,516 +0.10(+1.75%)
Feb 13, 2023 5.860 5.860 5.350 5.730 64,555 -0.13(-2.22%)
Feb 10, 2023 5.820 5.900 5.760 5.860 19,303 -0.12(-2.01%)
Feb 09, 2023 5.970 6.030 5.950 5.980 9,496 +0.08(+1.36%)
Feb 08, 2023 6.400 6.450 5.520 5.900 30,801 +0.10(+1.72%)
Feb 07, 2023 5.785 5.800 5.730 5.800 9,309 +0.13(+2.29%)
Feb 06, 2023 5.790 5.790 5.500 5.670 21,740 -0.15(-2.49%)
Feb 03, 2023 5.860 5.905 5.790 5.815 31,742 -0.06(-1.02%)
Feb 02, 2023 5.850 5.950 5.790 5.875 30,809 -0.00(-0.09%)
Feb 01, 2023 5.820 5.880 5.760 5.880 40,528 +0.06(+1.03%)
Jan 31, 2023 5.510 5.820 5.510 5.820 83,073 +0.16(+2.83%)
Jan 30, 2023 5.370 5.660 5.370 5.660 43,659 +0.25(+4.62%)
Jan 27, 2023 6.000 6.000 5.310 5.410 21,913 -0.04(-0.73%)
Jan 26, 2023 5.400 5.500 5.400 5.450 17,479 -0.00(-0.09%)
Jan 25, 2023 5.390 5.500 5.190 5.455 44,500 +0.04(+0.65%)
Jan 24, 2023 5.330 5.440 5.330 5.420 28,239 +0.09(+1.69%)
Jan 23, 2023 5.373 5.450 5.320 5.330 17,932 +0.00(+0.00%)
Jan 20, 2023 5.200 5.400 5.200 5.330 27,144 -0.06(-1.11%)
Jan 19, 2023 4.760 5.450 4.760 5.390 57,977 +0.12(+2.28%)
Jan 18, 2023 5.290 5.325 5.260 5.270 34,929 -0.09(-1.59%)
Jan 17, 2023 5.400 5.400 5.340 5.355 45,503 -0.04(-0.83%)
Jan 13, 2023 5.395 5.450 5.200 5.400 45,790 -0.02(-0.37%)
Jan 12, 2023 5.300 5.440 5.300 5.420 125,246 +0.09(+1.69%)
Jan 11, 2023 5.300 5.490 5.240 5.330 54,885 +0.03(+0.57%)
Jan 10, 2023 5.255 5.300 5.200 5.300 52,655 +0.04(+0.76%)
Jan 09, 2023 5.181 5.340 5.181 5.260 48,871 -0.05(-0.94%)
Jan 06, 2023 5.120 5.320 5.120 5.310 48,476 +0.23(+4.63%)
Jan 05, 2023 5.100 5.100 5.060 5.075 59,298 -0.06(-1.26%)
Jan 04, 2023 5.500 5.500 4.970 5.140 112,480 +0.22(+4.47%)
Jan 03, 2023 5.000 5.000 4.900 4.920 37,955 +0.08(+1.65%)
Dec 30, 2022 4.925 4.930 4.800 4.840 80,111 -0.08(-1.53%)
Dec 29, 2022 4.905 4.950 4.890 4.915 7,009 +0.08(+1.55%)
Dec 28, 2022 4.885 4.890 4.810 4.840 20,544 -0.05(-1.02%)
Dec 27, 2022 4.790 5.000 4.790 4.890 72,022 +0.09(+1.87%)
Dec 23, 2022 4.620 4.950 4.620 4.800 16,614 +0.02(+0.42%)
Dec 22, 2022 4.830 4.910 4.780 4.780 46,518 +0.03(+0.63%)
Dec 21, 2022 4.760 4.760 4.700 4.750 272,583 -0.02(-0.42%)
Dec 20, 2022 4.670 4.831 4.670 4.770 333,541 -0.09(-1.85%)
Dec 19, 2022 4.880 5.020 4.823 4.860 190,810 -0.14(-2.80%)
Dec 16, 2022 4.960 5.020 4.800 5.000 1,284,423 +0.02(+0.40%)
Dec 15, 2022 5.120 5.120 4.970 4.980 49,937 -0.17(-3.30%)
Dec 14, 2022 5.120 5.210 5.120 5.150 36,024 +0.03(+0.59%)
Dec 13, 2022 5.920 6.190 5.120 5.120 141,494 -0.09(-1.73%)
Dec 12, 2022 5.270 5.590 5.120 5.210 62,095 -0.08(-1.51%)
Dec 09, 2022 5.120 5.380 5.120 5.290 38,682 -0.20(-3.64%)
Dec 08, 2022 5.010 5.500 5.010 5.490 31,948 -0.06(-1.08%)
Dec 07, 2022 5.191 5.880 5.191 5.550 284,411 +0.15(+2.78%)
Dec 06, 2022 5.670 5.670 5.300 5.400 97,052 -0.25(-4.42%)
Dec 05, 2022 5.795 5.940 5.650 5.650 68,595 +0.02(+0.36%)
Dec 02, 2022 5.690 5.940 5.600 5.630 113,744 -0.13(-2.26%)
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.