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 (%)
Aug 31, 2020 3.350 3.490 3.350 3.480 23,136 -0.01(-0.29%)
Aug 28, 2020 3.550 3.580 3.470 3.490 50,000 -0.06(-1.69%)
Aug 27, 2020 3.500 3.575 3.500 3.550 470,198 +0.22(+6.61%)
Aug 26, 2020 3.340 3.350 3.290 3.330 114,013 -0.01(-0.30%)
Aug 25, 2020 3.230 3.340 3.230 3.340 52,026 +0.11(+3.41%)
Aug 24, 2020 3.210 3.240 3.190 3.230 139,841 +0.03(+0.94%)
Aug 21, 2020 3.160 3.200 3.160 3.200 313,500 +0.09(+2.89%)
Aug 20, 2020 3.200 3.200 3.040 3.110 12,314 -0.24(-7.03%)
Aug 19, 2020 3.250 3.350 3.250 3.345 67,281 +0.04(+1.21%)
Aug 18, 2020 3.300 3.340 3.300 3.305 69,185 -0.02(-0.60%)
Aug 17, 2020 3.210 3.330 3.210 3.325 26,711 +0.05(+1.37%)
Aug 14, 2020 3.210 3.300 3.210 3.280 25,700 +0.00(+0.00%)
Aug 13, 2020 3.200 3.280 3.200 3.280 60,048 -0.03(-0.91%)
Aug 12, 2020 3.300 3.320 3.290 3.310 405,246 -0.01(-0.30%)
Aug 11, 2020 3.300 3.336 3.300 3.320 77,614 -0.02(-0.60%)
Aug 10, 2020 3.340 3.350 3.300 3.340 19,700 +0.01(+0.30%)
Aug 07, 2020 3.335 3.335 3.300 3.330 8,900 -0.05(-1.48%)
Aug 06, 2020 3.430 3.430 3.330 3.380 8,417 -0.05(-1.46%)
Aug 05, 2020 3.430 3.450 3.430 3.430 51,509 -0.02(-0.58%)
Aug 04, 2020 3.360 3.470 3.360 3.450 32,354 +0.09(+2.68%)
Aug 03, 2020 3.250 3.400 3.250 3.360 30,207 +0.03(+0.90%)
Jul 31, 2020 3.370 3.370 3.250 3.330 81,000 +0.13(+4.06%)
Jul 30, 2020 3.250 3.290 3.165 3.200 42,304 +0.05(+1.59%)
Jul 29, 2020 3.040 3.170 3.040 3.150 20,289 +0.05(+1.61%)
Jul 28, 2020 3.120 3.120 3.090 3.100 251,633 -0.04(-1.27%)
Jul 27, 2020 3.115 3.170 3.100 3.140 236,821 -0.03(-0.95%)
Jul 24, 2020 3.270 3.270 3.130 3.170 1,734,800 -0.08(-2.46%)
Jul 23, 2020 3.220 3.280 3.220 3.250 283,553 -0.06(-1.81%)
Jul 22, 2020 3.260 3.310 3.260 3.310 39,858 +0.03(+0.91%)
Jul 21, 2020 3.220 3.280 3.220 3.280 18,608 +0.03(+0.95%)
Jul 20, 2020 3.270 3.270 3.220 3.249 50,570 -0.01(-0.18%)
Jul 17, 2020 3.280 3.280 3.240 3.255 100,700 -0.02(-0.51%)
Jul 16, 2020 3.220 3.290 3.220 3.272 22,865 -0.02(-0.56%)
Jul 15, 2020 3.230 3.290 3.150 3.290 15,845 +0.01(+0.30%)
Jul 14, 2020 3.300 3.305 3.260 3.280 44,251 -0.01(-0.26%)
Jul 13, 2020 3.290 3.300 3.240 3.288 26,066 +0.04(+1.18%)
Jul 10, 2020 3.245 3.300 3.150 3.250 50,900 +0.05(+1.56%)
Jul 09, 2020 3.355 3.355 3.200 3.200 217,549 -0.12(-3.61%)
Jul 08, 2020 3.315 3.350 3.280 3.320 168,770 +0.00(+0.00%)
Jul 07, 2020 3.350 3.420 3.250 3.320 228,610 -0.06(-1.78%)
Jul 06, 2020 3.360 3.400 3.290 3.380 270,884 +0.24(+7.64%)
Jul 02, 2020 3.200 3.200 3.050 3.140 223,100 +0.09(+2.95%)
Jul 01, 2020 3.000 3.065 3.000 3.050 136,295 +0.01(+0.33%)
Jun 30, 2020 3.000 3.100 3.000 3.040 331,338 -0.03(-0.98%)
Jun 29, 2020 2.990 3.100 2.990 3.070 146,392 +0.03(+0.99%)
Jun 26, 2020 3.140 3.140 2.970 3.040 233,900 +0.01(+0.33%)
Jun 25, 2020 3.030 3.090 3.030 3.030 148,087 -0.01(-0.33%)
Jun 24, 2020 2.750 3.090 2.750 3.040 45,762 -0.04(-1.30%)
Jun 23, 2020 3.080 3.150 3.070 3.080 568,678 +0.04(+1.32%)
Jun 22, 2020 3.060 3.070 3.000 3.040 124,651 -0.02(-0.65%)
Jun 19, 2020 3.080 3.080 3.040 3.060 223,400 +0.01(+0.33%)
Jun 18, 2020 2.880 3.070 2.880 3.050 73,799 +0.11(+3.74%)
Jun 17, 2020 2.880 2.980 2.880 2.940 161,190 -0.02(-0.68%)
Jun 16, 2020 3.060 3.060 2.950 2.960 93,119 -0.01(-0.34%)
Jun 15, 2020 2.920 2.990 2.920 2.970 17,139 -0.01(-0.34%)
Jun 12, 2020 2.820 3.350 2.820 2.980 56,700 -0.02(-0.67%)
Jun 11, 2020 3.020 3.050 2.840 3.000 77,134 -0.18(-5.66%)
Jun 10, 2020 3.020 3.190 3.020 3.180 127,104 +0.23(+7.80%)
Jun 09, 2020 2.777 2.990 2.777 2.950 67,371 -0.02(-0.67%)
Jun 08, 2020 2.440 2.990 2.440 2.970 174,242 +0.03(+1.02%)
Jun 05, 2020 2.940 2.990 2.850 2.940 41,000 +0.18(+6.52%)
Jun 04, 2020 2.700 2.810 2.700 2.760 144,618 -0.12(-4.17%)
Jun 03, 2020 2.800 2.890 2.670 2.880 394,204 +0.32(+12.50%)
Jun 02, 2020 2.570 2.600 2.560 2.560 60,981 -0.01(-0.39%)
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.