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 (%)
Sep 30, 2022 6.500 6.500 6.460 6.460 3,861 -0.05(-0.77%)
Sep 29, 2022 6.470 6.520 6.450 6.510 100,257 -0.03(-0.46%)
Sep 28, 2022 6.665 6.670 6.470 6.540 85,932 -0.09(-1.36%)
Sep 27, 2022 6.260 6.850 6.260 6.630 72,559 -0.19(-2.79%)
Sep 26, 2022 6.540 6.840 6.510 6.820 21,278 +0.28(+4.28%)
Sep 23, 2022 6.520 7.100 6.520 6.540 14,381 -0.56(-7.89%)
Sep 22, 2022 7.050 7.290 7.050 7.100 41,316 +0.10(+1.43%)
Sep 21, 2022 6.550 7.110 6.550 7.000 103,719 +0.35(+5.26%)
Sep 20, 2022 6.510 6.730 6.510 6.650 280,522 +0.19(+2.94%)
Sep 19, 2022 6.620 6.640 6.450 6.460 118,525 -0.23(-3.44%)
Sep 16, 2022 7.800 7.950 6.620 6.690 166,630 -1.14(-14.56%)
Sep 15, 2022 7.820 8.000 7.820 7.830 45,281 +0.08(+1.03%)
Sep 14, 2022 7.906 7.990 7.630 7.750 37,006 -0.24(-3.00%)
Sep 13, 2022 7.720 7.990 7.630 7.990 29,111 -0.01(-0.12%)
Sep 12, 2022 7.856 8.010 7.610 8.000 25,372 +0.20(+2.56%)
Sep 09, 2022 7.740 8.000 7.580 7.800 40,542 -0.34(-4.18%)
Sep 08, 2022 7.600 8.240 7.455 8.140 165,041 +0.54(+7.03%)
Sep 07, 2022 7.350 7.622 7.210 7.605 173,827 +0.26(+3.47%)
Sep 06, 2022 6.650 7.350 6.650 7.350 50,064 +0.70(+10.53%)
Sep 02, 2022 6.350 7.090 6.350 6.650 57,440 +0.06(+0.83%)
Sep 01, 2022 7.290 7.290 6.280 6.595 25,218 +0.01(+0.23%)
Aug 31, 2022 6.820 7.390 6.200 6.580 141,005 -0.26(-3.80%)
Aug 30, 2022 7.510 7.510 6.840 6.840 106,250 -0.58(-7.76%)
Aug 29, 2022 7.213 7.415 6.952 7.415 10,936 +0.18(+2.42%)
Aug 26, 2022 7.350 7.400 6.660 7.240 12,614 +0.24(+3.43%)
Aug 25, 2022 7.400 7.490 6.830 7.000 14,227 -0.35(-4.76%)
Aug 24, 2022 7.400 7.400 7.155 7.350 32,619 +0.05(+0.68%)
Aug 23, 2022 6.090 7.350 6.090 7.300 137,797 +0.80(+12.31%)
Aug 22, 2022 6.070 6.900 6.070 6.500 20,522 -0.38(-5.53%)
Aug 19, 2022 6.780 6.938 6.635 6.880 8,649 +0.28(+4.17%)
Aug 18, 2022 6.623 6.623 6.530 6.605 26,745 +0.25(+3.85%)
Aug 17, 2022 6.325 6.810 6.300 6.360 31,409 +0.20(+3.16%)
Aug 16, 2022 6.010 6.250 6.010 6.165 16,873 +0.02(+0.27%)
Aug 15, 2022 7.380 7.380 5.960 6.149 64,408 -0.12(-1.94%)
Aug 12, 2022 7.250 7.250 6.250 6.270 59,834 -0.44(-6.56%)
Aug 11, 2022 7.110 7.370 6.710 6.710 39,725 -0.25(-3.59%)
Aug 10, 2022 7.500 7.500 6.500 6.960 34,468 +0.26(+3.88%)
Aug 09, 2022 6.260 6.910 6.260 6.700 35,508 +0.45(+7.20%)
Aug 08, 2022 7.500 7.700 6.250 6.250 30,558 -1.25(-16.67%)
Aug 05, 2022 5.160 7.500 5.160 7.500 435,241 +1.57(+26.48%)
Aug 04, 2022 5.940 6.118 5.930 5.930 6,891 -0.24(-3.89%)
Aug 03, 2022 5.884 6.176 5.800 6.170 89,345 +0.12(+1.98%)
Aug 02, 2022 6.100 6.140 5.700 6.050 32,429 +0.04(+0.67%)
Aug 01, 2022 5.260 6.350 5.260 6.010 78,368 +0.25(+4.34%)
Jul 29, 2022 5.880 6.050 5.430 5.760 53,567 +0.26(+4.73%)
Jul 28, 2022 5.210 5.643 5.210 5.500 38,072 -0.08(-1.52%)
Jul 27, 2022 5.150 5.890 5.150 5.585 85,542 +0.42(+8.24%)
Jul 26, 2022 5.150 6.000 5.150 5.160 114,718 -0.05(-0.96%)
Jul 25, 2022 6.138 6.138 5.190 5.210 84,312 -0.13(-2.43%)
Jul 22, 2022 5.495 5.540 5.250 5.340 37,605 -0.12(-2.20%)
Jul 21, 2022 5.210 5.920 5.210 5.460 53,468 +0.18(+3.41%)
Jul 20, 2022 5.515 5.960 5.020 5.280 78,630 -0.52(-8.97%)
Jul 19, 2022 5.400 6.100 5.400 5.800 40,946 -0.24(-3.97%)
Jul 18, 2022 5.630 6.220 5.630 6.040 61,774 +0.40(+7.09%)
Jul 15, 2022 5.870 5.870 5.620 5.640 33,392 -0.23(-3.92%)
Jul 14, 2022 5.830 6.090 5.530 5.870 68,299 -0.20(-3.29%)
Jul 13, 2022 5.990 6.250 5.970 6.070 30,935 +0.37(+6.49%)
Jul 12, 2022 5.650 5.850 5.530 5.700 34,919 -0.05(-0.87%)
Jul 11, 2022 6.230 6.230 5.660 5.750 52,737 -0.48(-7.70%)
Jul 08, 2022 5.720 6.365 5.540 6.230 93,560 +0.23(+3.83%)
Jul 07, 2022 6.480 7.480 6.000 6.000 70,569 -1.40(-18.92%)
Jul 06, 2022 7.320 7.590 5.410 7.400 217,496 +0.29(+4.08%)
Jul 05, 2022 5.610 7.930 5.460 7.110 117,849 +1.49(+26.51%)
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.