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

Auo Corp ADR (OP: AUOTY )

5.750 +0.020 (+0.35%)
Streaming Delayed Price Updated: 11:51 AM EDT, May 17, 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 (%)
Apr 30, 2024 5.500 5.700 5.300 5.450 22,957 -0.13(-2.33%)
Apr 29, 2024 5.492 5.680 5.480 5.580 76,552 -0.01(-0.18%)
Apr 26, 2024 5.480 5.590 5.480 5.590 41,408 +0.25(+4.68%)
Apr 25, 2024 5.230 5.390 5.230 5.340 20,001 +0.10(+1.91%)
Apr 24, 2024 5.250 5.250 5.110 5.240 97,151 +0.26(+5.22%)
Apr 23, 2024 5.225 5.295 4.980 4.980 59,126 -0.25(-4.87%)
Apr 22, 2024 5.010 5.260 5.010 5.235 14,544 -0.04(-0.67%)
Apr 19, 2024 5.350 5.449 5.270 5.271 25,540 -0.16(-2.94%)
Apr 18, 2024 5.240 5.430 5.240 5.430 45,685 +0.04(+0.73%)
Apr 17, 2024 5.450 5.520 5.380 5.391 111,655 -0.06(-1.09%)
Apr 16, 2024 5.370 5.450 5.295 5.450 98,949 -0.05(-0.91%)
Apr 15, 2024 5.540 5.667 5.400 5.500 30,816 -0.01(-0.18%)
Apr 12, 2024 5.650 5.650 5.510 5.510 9,745 -0.17(-2.99%)
Apr 11, 2024 5.800 5.810 5.650 5.680 68,931 -0.18(-3.07%)
Apr 10, 2024 5.830 5.870 5.800 5.860 101,756 +0.04(+0.69%)
Apr 09, 2024 5.710 5.900 5.680 5.820 57,771 +0.14(+2.46%)
Apr 08, 2024 5.430 5.700 5.430 5.680 31,856 +0.11(+1.97%)
Apr 05, 2024 5.353 5.580 5.330 5.570 50,397 -0.02(-0.32%)
Apr 04, 2024 5.390 5.610 5.390 5.588 29,346 -0.02(-0.39%)
Apr 03, 2024 5.565 5.670 5.565 5.610 23,374 -0.01(-0.18%)
Apr 02, 2024 5.660 5.700 5.530 5.620 35,303 -0.08(-1.40%)
Apr 01, 2024 5.625 5.700 5.480 5.700 11,441 +0.00(+0.00%)
Mar 28, 2024 5.430 5.700 5.430 5.700 12,757 +0.03(+0.53%)
Mar 27, 2024 5.820 5.820 5.550 5.670 14,129 -0.07(-1.22%)
Mar 26, 2024 5.800 5.800 5.620 5.740 15,397 -0.00(-0.09%)
Mar 25, 2024 5.550 5.800 5.550 5.745 15,645 -0.05(-0.95%)
Mar 22, 2024 5.601 5.820 5.601 5.800 46,297 +0.05(+0.87%)
Mar 21, 2024 5.630 5.750 5.630 5.750 11,239 +0.03(+0.52%)
Mar 20, 2024 5.660 5.720 5.650 5.720 12,884 +0.04(+0.70%)
Mar 19, 2024 5.580 5.750 5.580 5.680 28,185 -0.02(-0.35%)
Mar 18, 2024 5.600 5.700 5.600 5.700 11,053 -0.04(-0.70%)
Mar 15, 2024 5.770 5.810 5.690 5.740 53,042 +0.02(+0.35%)
Mar 14, 2024 5.630 5.840 5.630 5.720 31,278 +0.12(+2.14%)
Mar 13, 2024 5.700 5.700 5.580 5.600 33,732 -0.08(-1.41%)
Mar 12, 2024 5.600 5.770 5.600 5.680 73,442 +0.10(+1.79%)
Mar 11, 2024 5.600 5.600 5.440 5.580 52,532 +0.18(+3.33%)
Mar 08, 2024 5.154 5.400 5.150 5.400 20,662 -0.01(-0.18%)
Mar 07, 2024 5.500 5.500 5.400 5.410 26,915 -0.12(-2.17%)
Mar 06, 2024 5.440 5.530 5.410 5.530 43,262 +0.09(+1.65%)
Mar 05, 2024 5.210 5.450 5.210 5.440 24,784 -0.05(-0.92%)
Mar 04, 2024 5.500 5.550 5.490 5.490 14,792 +0.00(+0.01%)
Mar 01, 2024 5.580 5.580 5.400 5.490 13,348 +0.07(+1.29%)
Feb 29, 2024 5.500 5.580 5.420 5.420 145,098 +0.01(+0.18%)
Feb 28, 2024 5.090 5.580 5.090 5.410 82,579 -0.10(-1.81%)
Feb 27, 2024 5.580 5.670 5.500 5.510 30,032 -0.04(-0.72%)
Feb 26, 2024 5.615 5.639 5.550 5.550 44,237 -0.06(-1.07%)
Feb 23, 2024 5.695 5.700 5.610 5.610 6,361 -0.17(-2.94%)
Feb 22, 2024 5.720 5.790 5.650 5.780 11,879 +0.06(+1.05%)
Feb 21, 2024 5.460 5.790 5.460 5.720 22,732 -0.02(-0.35%)
Feb 20, 2024 5.530 5.839 5.530 5.740 11,814 -0.10(-1.71%)
Feb 16, 2024 5.730 5.863 5.730 5.840 55,383 -0.16(-2.67%)
Feb 15, 2024 5.875 6.000 5.875 6.000 33,513 +0.00(+0.00%)
Feb 14, 2024 5.975 6.000 5.950 6.000 31,368 +0.01(+0.17%)
Feb 13, 2024 5.990 6.018 5.860 5.990 18,519 -0.03(-0.50%)
Feb 12, 2024 6.002 6.100 5.950 6.020 18,601 +0.02(+0.33%)
Feb 09, 2024 6.170 6.170 5.920 6.000 18,532 -0.05(-0.83%)
Feb 08, 2024 5.990 6.050 5.910 6.050 39,370 +0.01(+0.17%)
Feb 07, 2024 6.035 6.100 5.930 6.040 12,359 +0.09(+1.51%)
Feb 06, 2024 5.880 5.955 5.880 5.950 27,651 +0.07(+1.19%)
Feb 05, 2024 5.530 5.880 5.530 5.880 157,119 +0.07(+1.20%)
Feb 02, 2024 5.730 5.830 5.653 5.810 39,591 +0.06(+1.04%)
Feb 01, 2024 5.850 6.030 5.600 5.750 68,150 -0.43(-6.96%)
Jan 31, 2024 6.120 6.188 5.900 6.180 22,943 +0.22(+3.69%)
Jan 30, 2024 6.060 6.060 5.930 5.960 26,879 -0.04(-0.67%)
Jan 29, 2024 6.045 6.190 6.000 6.000 18,679 -0.11(-1.80%)
Jan 26, 2024 6.110 6.110 6.010 6.110 10,294 +0.01(+0.16%)
Jan 25, 2024 6.090 6.200 6.030 6.100 37,621 -0.05(-0.81%)
Jan 24, 2024 6.100 6.150 5.960 6.150 29,833 +0.02(+0.33%)
Jan 23, 2024 6.060 6.180 6.000 6.130 52,601 +0.13(+2.17%)
Jan 22, 2024 5.900 6.000 5.750 6.000 37,327 +0.10(+1.69%)
Jan 19, 2024 5.770 5.910 5.752 5.900 16,782 -0.01(-0.17%)
Jan 18, 2024 5.760 5.950 5.750 5.910 189,929 +0.16(+2.78%)
Jan 17, 2024 5.712 5.770 5.680 5.750 124,610 -0.09(-1.57%)
Jan 16, 2024 5.850 5.980 5.750 5.842 37,639 -0.17(-2.80%)
Jan 12, 2024 5.640 6.098 5.640 6.010 15,311 +0.09(+1.61%)
Jan 11, 2024 5.990 5.990 5.860 5.915 39,355 -0.08(-1.25%)
Jan 10, 2024 5.920 6.050 5.920 5.990 20,090 -0.09(-1.43%)
Jan 09, 2024 6.100 6.250 5.920 6.077 52,097 -0.16(-2.61%)
Jan 08, 2024 6.110 6.240 6.110 6.240 35,385 +0.16(+2.63%)
Jan 05, 2024 5.830 6.090 5.830 6.080 48,564 +0.37(+6.48%)
Jan 04, 2024 5.785 5.900 5.650 5.710 88,597 -0.02(-0.35%)
Jan 03, 2024 5.735 5.741 5.602 5.730 18,558 -0.18(-3.05%)
Jan 02, 2024 5.990 5.990 5.830 5.910 19,433 -0.03(-0.45%)
Dec 29, 2023 5.765 6.000 5.760 5.937 9,811 +0.09(+1.47%)
Dec 28, 2023 5.670 5.940 5.670 5.851 27,353 +0.02(+0.36%)
Dec 27, 2023 5.750 5.830 5.711 5.830 42,310 -0.01(-0.17%)
Dec 26, 2023 5.600 5.840 5.600 5.840 45,220 +0.36(+6.57%)
Dec 22, 2023 5.380 5.480 5.380 5.480 62,326 +0.18(+3.40%)
Dec 21, 2023 5.250 5.350 5.190 5.300 40,343 +0.11(+2.12%)
Dec 20, 2023 5.170 5.200 5.110 5.190 92,439 +0.09(+1.76%)
Dec 19, 2023 5.150 5.150 5.060 5.100 19,893 -0.10(-1.83%)
Dec 18, 2023 5.080 5.195 5.080 5.195 35,663 +0.08(+1.46%)
Dec 15, 2023 5.190 5.200 5.080 5.120 15,413 -0.05(-0.97%)
Dec 14, 2023 5.150 5.200 5.100 5.170 78,713 +0.07(+1.37%)
Dec 13, 2023 4.940 5.150 4.940 5.100 33,701 -0.08(-1.54%)
Dec 12, 2023 5.200 5.250 5.150 5.180 32,900 -0.17(-3.18%)
Dec 11, 2023 5.315 5.380 5.250 5.350 14,728 +0.05(+0.94%)
Dec 08, 2023 5.335 5.335 5.290 5.300 4,736 -0.08(-1.49%)
Dec 07, 2023 5.290 5.380 5.290 5.380 8,587 +0.10(+1.94%)
Dec 06, 2023 5.260 5.350 5.260 5.277 16,856 -0.05(-0.98%)
Dec 05, 2023 5.349 5.380 5.261 5.330 11,369 +0.07(+1.33%)
Dec 04, 2023 5.255 5.310 5.202 5.260 4,363 -0.07(-1.31%)
Dec 01, 2023 5.200 5.340 5.200 5.330 4,475 +0.03(+0.57%)
Nov 30, 2023 5.063 5.330 5.063 5.300 55,183 +0.10(+1.92%)
Nov 29, 2023 5.310 5.380 5.150 5.200 29,735 -0.05(-0.95%)
Nov 28, 2023 5.160 5.380 5.160 5.250 51,985 +0.08(+1.55%)
Nov 27, 2023 4.960 5.240 4.960 5.170 15,814 -0.03(-0.48%)
Nov 24, 2023 5.110 5.240 5.110 5.195 3,035 +0.10(+1.86%)
Nov 22, 2023 5.250 5.298 5.050 5.100 13,143 -0.11(-2.11%)
Nov 21, 2023 5.070 5.250 5.070 5.210 35,512 -0.12(-2.25%)
Nov 20, 2023 5.210 5.380 5.200 5.330 6,263 -0.02(-0.37%)
Nov 17, 2023 5.293 5.360 5.230 5.350 173,198 +0.12(+2.39%)
Nov 16, 2023 5.100 5.370 5.090 5.225 42,019 +0.17(+3.47%)
Nov 15, 2023 5.000 5.095 4.950 5.050 14,563 +0.15(+3.06%)
Nov 14, 2023 4.900 4.949 4.720 4.900 70,748 +0.01(+0.20%)
Nov 13, 2023 4.809 4.900 4.771 4.890 43,505 +0.03(+0.53%)
Nov 10, 2023 4.830 4.864 4.712 4.864 3,427 -0.03(-0.53%)
Nov 09, 2023 4.920 4.940 4.840 4.890 8,761 +0.05(+1.03%)
Nov 08, 2023 4.800 5.050 4.800 4.840 15,393 -0.06(-1.22%)
Nov 07, 2023 4.965 5.029 4.880 4.900 5,664 -0.17(-3.35%)
Nov 06, 2023 5.022 5.150 5.022 5.070 40,754 -0.03(-0.59%)
Nov 03, 2023 5.055 5.100 4.997 5.100 10,814 +0.22(+4.51%)
Nov 02, 2023 4.890 4.925 4.850 4.880 55,651 +0.19(+4.05%)
Nov 01, 2023 4.650 4.739 4.620 4.690 9,589 -0.05(-1.05%)
Oct 31, 2023 4.850 4.850 4.710 4.740 656,984 +0.01(+0.21%)
Oct 30, 2023 4.785 4.799 4.730 4.730 22,011 +0.13(+2.83%)
Oct 27, 2023 4.750 4.750 4.540 4.600 11,402 -0.15(-3.16%)
Oct 26, 2023 4.790 4.890 4.720 4.750 78,015 -0.01(-0.21%)
Oct 25, 2023 4.750 4.800 4.750 4.760 103,018 +0.11(+2.37%)
Oct 24, 2023 4.755 4.770 4.610 4.650 78,365 +0.04(+0.87%)
Oct 23, 2023 4.770 4.770 4.550 4.610 16,204 -0.06(-1.28%)
Oct 20, 2023 4.740 4.740 4.550 4.670 25,180 -0.07(-1.48%)
Oct 19, 2023 4.815 4.815 4.740 4.740 12,169 -0.08(-1.66%)
Oct 18, 2023 4.785 4.820 4.730 4.820 13,905 +0.02(+0.42%)
Oct 17, 2023 4.690 4.890 4.690 4.800 60,787 -0.04(-0.83%)
Oct 16, 2023 4.930 4.960 4.820 4.840 41,569 -0.09(-1.83%)
Oct 13, 2023 5.020 5.020 4.930 4.930 10,790 -0.02(-0.30%)
Oct 12, 2023 4.790 5.000 4.790 4.945 40,940 +0.14(+2.81%)
Oct 11, 2023 5.050 5.050 4.680 4.810 88,199 -0.17(-3.32%)
Oct 10, 2023 4.910 5.050 4.890 4.975 64,334 +0.09(+1.95%)
Oct 09, 2023 5.000 5.000 4.880 4.880 7,088 -0.12(-2.40%)
Oct 06, 2023 4.880 5.080 4.880 5.000 22,765 +0.07(+1.42%)
Oct 05, 2023 4.955 5.100 4.870 4.930 73,713 +0.10(+2.07%)
Oct 04, 2023 4.945 4.960 4.805 4.830 27,829 -0.13(-2.62%)
Oct 03, 2023 4.820 5.050 4.820 4.960 82,911 -0.10(-1.98%)
Oct 02, 2023 4.850 5.160 4.850 5.060 117,590 -0.14(-2.69%)
Sep 29, 2023 5.050 5.200 5.020 5.200 10,174 +0.20(+4.00%)
Sep 28, 2023 5.000 5.050 4.960 5.000 87,117 +0.00(+0.00%)
Sep 27, 2023 5.110 5.110 4.860 5.000 127,622 -0.11(-2.11%)
Sep 26, 2023 5.150 5.150 5.005 5.108 38,893 -0.08(-1.58%)
Sep 25, 2023 5.171 5.240 5.170 5.190 23,730 +0.09(+1.76%)
Sep 22, 2023 5.160 5.370 5.100 5.100 109,467 -0.06(-1.16%)
Sep 21, 2023 5.230 5.230 5.000 5.160 51,825 -0.07(-1.34%)
Sep 20, 2023 5.245 5.270 5.200 5.230 83,948 +0.01(+0.19%)
Sep 19, 2023 5.250 5.330 5.100 5.220 123,972 -0.16(-2.97%)
Sep 18, 2023 5.300 5.380 5.276 5.380 15,770 +0.00(+0.00%)
Sep 15, 2023 5.400 5.445 5.322 5.380 46,942 -0.03(-0.55%)
Sep 14, 2023 5.425 5.440 5.365 5.410 31,924 -0.04(-0.73%)
Sep 13, 2023 5.330 5.860 5.270 5.450 64,086 +0.06(+1.11%)
Sep 12, 2023 5.000 5.390 5.000 5.390 90,701 +0.18(+3.45%)
Sep 11, 2023 5.120 5.420 5.120 5.210 30,711 -0.23(-4.23%)
Sep 08, 2023 5.450 5.450 5.000 5.440 42,709 +0.10(+1.87%)
Sep 07, 2023 5.215 5.448 5.150 5.340 62,106 -0.09(-1.66%)
Sep 06, 2023 5.590 5.590 5.395 5.430 71,643 -0.31(-5.40%)
Sep 05, 2023 5.760 5.760 5.610 5.740 24,158 -0.02(-0.35%)
Sep 01, 2023 5.788 5.790 5.612 5.760 14,637 +0.01(+0.17%)
Aug 31, 2023 5.790 5.790 5.650 5.750 40,683 +0.00(+0.00%)
Aug 30, 2023 5.500 5.880 5.500 5.750 30,694 +0.12(+2.13%)
Aug 29, 2023 5.380 5.720 5.380 5.630 91,397 +0.03(+0.54%)
Aug 28, 2023 5.600 5.700 5.600 5.600 35,647 -0.05(-0.88%)
Aug 25, 2023 5.600 5.750 5.600 5.650 12,993 +0.03(+0.44%)
Aug 24, 2023 5.700 5.750 5.570 5.625 57,159 -0.08(-1.49%)
Aug 23, 2023 5.610 5.790 5.610 5.710 31,565 -0.23(-3.87%)
Aug 22, 2023 5.550 5.940 5.550 5.940 145,601 +0.25(+4.30%)
Aug 21, 2023 5.590 5.800 5.590 5.695 79,129 -0.00(-0.09%)
Aug 18, 2023 5.560 5.760 5.560 5.700 27,430 -0.15(-2.56%)
Aug 17, 2023 5.565 6.290 5.565 5.850 269,084 +0.19(+3.36%)
Aug 16, 2023 5.520 5.798 5.503 5.660 142,116 -0.09(-1.57%)
Aug 15, 2023 5.750 6.080 2.880 5.750 154,880 +0.09(+1.68%)
Aug 14, 2023 5.440 5.910 5.240 5.655 121,600 -0.12(-2.16%)
Aug 11, 2023 5.850 5.900 5.750 5.780 16,540 -0.17(-2.86%)
Aug 10, 2023 6.095 6.200 5.905 5.950 86,191 -0.51(-7.89%)
Aug 09, 2023 6.660 6.660 6.180 6.460 37,905 +0.02(+0.31%)
Aug 08, 2023 6.490 6.550 6.400 6.440 90,481 -0.16(-2.42%)
Aug 07, 2023 6.500 6.600 6.406 6.600 57,516 -0.13(-1.93%)
Aug 04, 2023 6.678 6.730 6.510 6.730 93,299 +0.34(+5.32%)
Aug 03, 2023 6.460 6.530 6.390 6.390 111,649 -0.10(-1.54%)
Aug 02, 2023 6.480 6.500 6.240 6.490 43,378 -0.15(-2.26%)
Aug 01, 2023 6.725 6.730 6.600 6.640 42,118 +0.04(+0.61%)
Jul 31, 2023 6.660 6.710 6.440 6.600 15,277 -0.19(-2.80%)
Jul 28, 2023 6.850 6.850 6.701 6.790 13,039 -0.06(-0.88%)
Jul 27, 2023 6.710 6.855 6.710 6.850 44,056 +0.50(+7.87%)
Jul 26, 2023 6.250 6.410 5.800 6.350 29,717 +0.28(+4.61%)
Jul 25, 2023 6.130 6.199 5.960 6.070 56,832 +0.07(+1.17%)
Jul 24, 2023 5.931 6.090 5.931 6.000 24,827 -0.12(-1.96%)
Jul 21, 2023 6.100 6.280 5.910 6.120 33,542 +0.02(+0.33%)
Jul 20, 2023 6.120 6.200 5.810 6.100 50,697 +0.03(+0.49%)
Jul 19, 2023 6.045 6.100 6.045 6.070 85,541 -0.13(-2.10%)
Jul 18, 2023 6.084 6.280 6.010 6.200 40,942 -0.08(-1.27%)
Jul 17, 2023 6.140 6.280 6.140 6.280 16,681 +0.16(+2.61%)
Jul 14, 2023 6.020 6.200 6.000 6.120 19,844 -0.04(-0.65%)
Jul 13, 2023 6.150 6.160 6.110 6.160 6,605 -0.04(-0.65%)
Jul 12, 2023 5.900 6.200 5.900 6.200 23,507 +0.12(+1.97%)
Jul 11, 2023 6.000 6.130 5.990 6.080 66,136 +0.13(+2.18%)
Jul 10, 2023 5.900 5.969 5.900 5.950 7,603 -0.03(-0.50%)
Jul 07, 2023 5.900 6.070 5.900 5.980 22,189 -0.09(-1.48%)
Jul 06, 2023 6.070 6.200 6.010 6.070 29,507 -0.19(-3.04%)
Jul 05, 2023 5.950 6.260 5.950 6.260 585,137 +0.30(+5.03%)
Jul 03, 2023 5.950 6.040 5.950 5.960 2,880 -0.01(-0.17%)
Jun 30, 2023 6.000 6.000 5.930 5.970 8,423 -0.03(-0.50%)
Jun 29, 2023 6.010 6.020 6.000 6.000 5,611 +0.03(+0.51%)
Jun 28, 2023 5.930 6.050 5.930 5.970 35,011 -0.11(-1.81%)
Jun 27, 2023 6.970 6.970 6.080 6.080 18,185 -0.20(-3.18%)
Jun 26, 2023 6.200 6.350 5.930 6.280 12,098 -0.05(-0.79%)
Jun 23, 2023 6.200 6.355 6.200 6.330 8,152 -0.11(-1.71%)
Jun 22, 2023 6.455 6.455 6.430 6.440 12,294 +0.01(+0.16%)
Jun 21, 2023 6.390 6.490 6.390 6.430 122,530 +0.15(+2.47%)
Jun 20, 2023 6.210 6.340 6.210 6.275 16,798 +0.29(+4.76%)
Jun 16, 2023 6.050 6.060 5.920 5.990 124,471 +0.00(+0.00%)
Jun 15, 2023 5.970 6.119 5.962 5.990 2,846 +0.03(+0.50%)
May 08, 2023 5.995 6.020 5.905 5.960 39,266 +0.01(+0.17%)
May 05, 2023 5.965 6.030 5.900 5.950 31,489 -0.04(-0.67%)
May 04, 2023 5.900 5.990 5.760 5.990 96,216 +0.12(+2.04%)
May 03, 2023 5.750 6.000 5.750 5.870 56,124 +0.15(+2.62%)
May 02, 2023 5.700 6.000 5.630 5.720 88,285 -0.01(-0.17%)
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.