Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Auo Corp ADR (OP: AUOTY )

5.600 -0.070 (-1.23%)
Streaming Delayed Price Updated: 10:32 AM EDT, May 23, 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 (%)
May 31, 2023 5.700 5.900 5.700 5.870 235,589 -0.01(-0.17%)
May 30, 2023 5.800 5.900 5.770 5.880 9,672 +0.14(+2.44%)
May 26, 2023 5.770 5.840 5.710 5.740 5,893 -0.06(-1.12%)
May 25, 2023 5.775 5.850 5.700 5.805 13,814 +0.00(+0.09%)
May 24, 2023 5.700 5.900 5.700 5.800 5,085 +0.05(+0.96%)
May 23, 2023 5.520 5.850 5.520 5.745 10,465 -0.12(-2.13%)
May 22, 2023 5.830 5.950 5.830 5.870 4,546 +0.12(+2.09%)
May 19, 2023 5.770 5.833 5.750 5.750 6,156 +0.04(+0.70%)
May 18, 2023 5.530 5.800 5.530 5.710 9,520 +0.01(+0.18%)
May 17, 2023 5.620 5.700 5.620 5.700 64,183 +0.08(+1.42%)
May 16, 2023 5.735 5.735 5.580 5.620 20,937 -0.28(-4.75%)
May 15, 2023 5.900 5.900 5.660 5.900 92,250 +0.04(+0.68%)
May 12, 2023 5.500 5.890 5.500 5.860 79,286 -0.03(-0.51%)
May 11, 2023 5.770 5.931 5.750 5.890 20,870 -0.11(-1.83%)
May 10, 2023 5.910 6.060 5.910 6.000 12,920 -0.06(-0.99%)
May 09, 2023 6.050 6.160 5.890 6.060 42,013 +0.10(+1.68%)
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%)
May 01, 2023 5.610 6.150 5.610 5.729 32,459 +0.03(+0.52%)
Apr 28, 2023 5.370 5.990 5.370 5.700 54,612 -0.25(-4.20%)
Apr 27, 2023 5.370 5.960 5.370 5.950 77,077 +0.02(+0.34%)
Apr 26, 2023 5.921 6.010 5.891 5.930 29,222 +0.06(+1.02%)
Apr 25, 2023 5.900 6.020 5.860 5.870 39,328 -0.26(-4.24%)
Apr 24, 2023 6.053 6.130 5.900 6.130 29,180 +0.08(+1.32%)
Apr 21, 2023 6.010 6.050 5.960 6.050 17,933 -0.02(-0.33%)
Apr 20, 2023 6.035 6.070 5.950 6.070 11,577 +0.09(+1.51%)
Apr 19, 2023 5.530 6.225 5.530 5.980 15,729 -0.22(-3.60%)
Apr 18, 2023 6.260 6.260 6.200 6.203 21,180 -0.19(-2.93%)
Apr 17, 2023 6.235 6.390 6.170 6.390 36,518 +0.08(+1.35%)
Apr 14, 2023 6.330 6.330 6.280 6.305 8,231 -0.02(-0.24%)
Apr 13, 2023 6.285 6.330 6.260 6.320 6,955 +0.08(+1.28%)
Apr 12, 2023 6.265 6.340 6.180 6.240 22,354 +0.09(+1.46%)
Apr 11, 2023 6.205 6.260 6.150 6.150 89,708 -0.03(-0.49%)
Apr 10, 2023 5.960 6.270 5.960 6.180 5,965 -0.12(-1.90%)
Apr 06, 2023 6.565 6.630 6.160 6.300 79,642 +0.19(+3.11%)
Apr 05, 2023 6.100 6.214 6.040 6.110 14,398 -0.04(-0.65%)
Apr 04, 2023 5.960 6.220 5.960 6.150 65,094 -0.06(-1.01%)
Apr 03, 2023 6.225 6.250 6.190 6.213 29,918 -0.01(-0.12%)
Mar 31, 2023 6.147 6.220 6.100 6.220 28,695 -0.02(-0.24%)
Mar 30, 2023 6.170 6.270 6.170 6.235 9,218 -0.00(-0.08%)
Mar 29, 2023 5.950 6.320 5.950 6.240 17,137 -0.01(-0.16%)
Mar 28, 2023 6.170 6.250 6.080 6.250 75,350 +0.00(+0.08%)
Mar 27, 2023 6.610 6.620 6.200 6.245 10,891 +0.00(+0.00%)
Mar 24, 2023 6.230 6.300 6.210 6.245 74,671 +0.09(+1.54%)
Mar 23, 2023 6.393 6.393 6.100 6.150 30,024 +0.05(+0.82%)
Mar 22, 2023 6.215 6.277 6.080 6.100 23,290 -0.11(-1.77%)
Mar 21, 2023 6.400 6.400 6.000 6.210 193,625 -0.08(-1.35%)
Mar 20, 2023 6.145 6.370 6.110 6.295 19,226 +0.10(+1.70%)
Mar 17, 2023 5.250 6.400 5.250 6.190 49,071 -0.06(-0.96%)
Mar 16, 2023 5.250 6.330 5.250 6.250 60,565 +0.02(+0.32%)
Mar 15, 2023 6.161 6.330 6.161 6.230 69,129 +0.01(+0.16%)
Mar 14, 2023 6.292 6.360 6.170 6.220 52,259 -0.13(-2.05%)
Mar 13, 2023 6.840 6.940 6.350 6.350 49,941 -0.68(-9.67%)
Mar 10, 2023 7.180 7.180 6.530 7.030 34,275 -0.18(-2.50%)
Mar 09, 2023 7.300 7.300 7.100 7.210 21,555 -0.25(-3.35%)
Mar 08, 2023 6.630 7.500 6.630 7.460 55,198 +0.59(+8.59%)
Mar 07, 2023 6.000 7.240 6.000 6.870 102,924 -0.03(-0.43%)
Mar 06, 2023 7.870 7.915 6.630 6.900 214,809 -1.30(-15.85%)
Mar 03, 2023 7.900 8.200 7.850 8.200 110,781 +0.40(+5.13%)
Mar 02, 2023 7.450 7.900 7.360 7.800 69,202 +0.23(+3.04%)
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.