Skip to main content
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 (%)
Dec 31, 2021 8.730 8.730 8.170 8.210 25,568 +0.00(+0.00%)
Dec 30, 2021 8.160 8.230 8.150 8.210 29,125 +0.06(+0.74%)
Dec 29, 2021 8.150 8.170 7.790 8.150 69,113 -0.02(-0.20%)
Dec 28, 2021 8.180 8.180 8.100 8.167 40,373 -0.01(-0.10%)
Dec 27, 2021 7.970 8.180 7.917 8.175 89,237 +0.16(+1.96%)
Dec 23, 2021 7.580 8.030 7.580 8.018 31,974 +0.03(+0.35%)
Dec 22, 2021 8.480 8.480 7.950 7.990 229,695 -0.16(-1.96%)
Dec 21, 2021 8.480 8.480 8.040 8.150 107,137 +0.01(+0.12%)
Dec 20, 2021 8.180 8.180 8.080 8.140 67,837 -0.05(-0.61%)
Dec 17, 2021 8.190 8.240 8.046 8.190 196,012 +0.07(+0.86%)
Dec 16, 2021 8.200 8.250 8.060 8.120 109,130 +0.00(+0.00%)
Dec 15, 2021 7.390 8.150 7.390 8.120 151,669 +0.46(+6.01%)
Dec 14, 2021 7.910 7.910 7.430 7.660 79,596 -0.11(-1.42%)
Dec 13, 2021 7.920 7.940 7.770 7.770 50,208 -0.13(-1.65%)
Dec 10, 2021 8.000 8.050 7.900 7.900 189,455 -0.06(-0.75%)
Dec 09, 2021 8.000 8.000 7.920 7.960 85,155 +0.11(+1.40%)
Dec 08, 2021 7.950 7.950 7.780 7.850 92,724 -0.10(-1.26%)
Dec 07, 2021 7.690 7.980 7.690 7.950 176,912 +0.32(+4.19%)
Dec 06, 2021 7.950 8.010 7.610 7.630 149,792 +0.08(+1.06%)
Dec 03, 2021 7.650 8.240 6.760 7.550 79,278 +0.04(+0.53%)
Dec 02, 2021 7.060 7.830 7.060 7.510 120,693 +0.03(+0.40%)
Dec 01, 2021 7.422 7.530 7.420 7.480 111,306 +0.19(+2.61%)
Nov 30, 2021 7.520 7.646 6.880 7.290 327,359 -0.23(-3.06%)
Nov 29, 2021 7.600 7.600 7.460 7.520 62,463 +0.21(+2.92%)
Nov 26, 2021 7.600 7.860 7.290 7.307 79,457 -0.36(-4.74%)
Nov 24, 2021 7.650 7.710 7.650 7.670 34,770 +0.04(+0.59%)
Nov 23, 2021 8.320 8.320 7.470 7.625 83,734 -0.25(-3.11%)
Nov 22, 2021 7.900 8.060 7.860 7.870 116,106 -0.04(-0.51%)
Nov 19, 2021 7.470 7.950 7.470 7.910 113,461 +0.13(+1.67%)
Nov 18, 2021 7.600 7.820 7.780 7.780 104,842 +0.46(+6.28%)
Nov 17, 2021 7.000 7.360 7.000 7.320 161,956 +0.14(+1.95%)
Nov 16, 2021 7.370 7.430 7.100 7.180 137,082 -0.11(-1.51%)
Nov 15, 2021 7.700 7.700 6.910 7.290 184,044 -0.15(-2.02%)
Nov 12, 2021 7.320 7.440 7.310 7.440 191,758 +0.19(+2.62%)
Nov 11, 2021 7.230 7.280 7.160 7.250 52,127 +0.02(+0.28%)
Nov 10, 2021 7.550 7.230 250,750 -0.34(-4.49%)
Nov 09, 2021 7.820 7.820 7.528 7.570 127,278 -0.38(-4.78%)
Nov 08, 2021 7.910 8.000 7.545 7.950 266,433 +0.41(+5.44%)
Nov 05, 2021 7.820 7.820 7.250 7.540 241,843 +0.44(+6.20%)
Nov 04, 2021 7.200 7.200 7.010 7.100 153,170 -0.10(-1.39%)
Nov 03, 2021 7.080 7.200 7.080 7.200 209,451 +0.39(+5.73%)
Nov 02, 2021 6.860 7.520 6.800 6.810 117,361 -0.05(-0.73%)
Nov 01, 2021 7.280 6.830 6.830 6.860 229,356 +0.03(+0.43%)
Oct 29, 2021 6.830 6.840 6.791 6.830 139,517 +0.01(+0.15%)
Oct 28, 2021 6.900 6.900 6.420 6.820 188,885 +0.57(+9.12%)
Oct 27, 2021 6.200 6.350 6.200 6.250 212,431 +0.05(+0.89%)
Oct 26, 2021 6.660 6.180 6.195 125,200 -0.00(-0.08%)
Oct 25, 2021 6.090 6.300 6.090 6.200 175,116 +0.09(+1.47%)
Oct 22, 2021 6.500 6.745 6.110 6.110 156,610 -0.17(-2.71%)
Oct 21, 2021 6.500 6.500 6.230 6.280 90,287 +0.07(+1.13%)
Oct 20, 2021 6.440 6.440 6.200 6.210 172,756 -0.23(-3.57%)
Oct 19, 2021 6.300 6.440 6.300 6.440 178,974 +0.19(+3.04%)
Oct 18, 2021 6.300 6.490 6.157 6.250 74,064 -0.02(-0.32%)
Oct 15, 2021 6.300 6.300 6.100 6.270 19,590 +0.08(+1.29%)
Oct 14, 2021 6.060 6.250 6.060 6.190 103,533 +0.12(+2.04%)
Oct 13, 2021 6.000 6.090 6.000 6.066 93,318 -0.03(-0.55%)
Oct 12, 2021 6.300 6.300 6.090 6.100 174,162 -0.07(-1.13%)
Oct 11, 2021 6.250 6.250 6.170 6.170 46,388 +0.00(+0.00%)
Oct 08, 2021 6.230 6.290 6.150 6.170 53,417 -0.09(-1.44%)
Oct 07, 2021 6.270 6.400 6.250 6.260 32,915 -0.01(-0.16%)
Oct 06, 2021 6.340 6.600 6.230 6.270 94,814 -0.18(-2.75%)
Oct 05, 2021 6.250 6.500 6.245 6.447 234,372 +0.44(+7.28%)
Oct 04, 2021 6.240 6.360 6.000 6.010 165,461 -0.27(-4.35%)
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.