AUO Corporation (AUOTY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 02:54PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 5.41 | 5.44 | 5.41 | 5.41 | 5.41 | 14,200 |
| 27 Jun 2024 | 5.41 | 5.45 | 5.35 | 5.45 | 5.45 | 3,200 |
| 26 Jun 2024 | 5.41 | 5.41 | 5.38 | 5.39 | 5.39 | 3,400 |
| 25 Jun 2024 | 5.41 | 5.49 | 5.41 | 5.45 | 5.45 | 141,700 |
| 24 Jun 2024 | 5.84 | 5.84 | 5.71 | 5.84 | 5.84 | 1,000 |
| 21 Jun 2024 | 5.66 | 5.81 | 5.66 | 5.74 | 5.74 | 866,300 |
| 20 Jun 2024 | 5.45 | 5.56 | 5.45 | 5.56 | 5.56 | 31,500 |
| 18 Jun 2024 | 5.60 | 5.74 | 5.60 | 5.64 | 5.64 | 7,400 |
| 17 Jun 2024 | 5.56 | 5.74 | 5.56 | 5.73 | 5.73 | 9,100 |
| 14 Jun 2024 | 5.51 | 5.70 | 5.51 | 5.60 | 5.60 | 7,900 |
| 13 Jun 2024 | 5.47 | 5.55 | 5.47 | 5.51 | 5.51 | 12,900 |
| 12 Jun 2024 | 5.33 | 5.51 | 5.33 | 5.47 | 5.47 | 7,900 |
| 11 Jun 2024 | 5.32 | 5.60 | 5.32 | 5.38 | 5.38 | 8,600 |
| 10 Jun 2024 | 5.45 | 5.52 | 5.39 | 5.52 | 5.52 | 2,700 |
| 07 Jun 2024 | 5.47 | 5.59 | 5.47 | 5.47 | 5.47 | 6,800 |
| 06 Jun 2024 | 5.19 | 5.45 | 5.19 | 5.43 | 5.43 | 4,500 |
| 05 Jun 2024 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | 166,200 |
| 04 Jun 2024 | 5.37 | 5.42 | 5.37 | 5.42 | 5.42 | 12,900 |
| 03 Jun 2024 | 5.52 | 5.52 | 5.38 | 5.49 | 5.49 | 14,400 |
| 31 May 2024 | 5.69 | 5.69 | 5.48 | 5.52 | 5.52 | 27,500 |
| 30 May 2024 | 5.50 | 5.62 | 5.50 | 5.62 | 5.62 | 37,900 |
| 29 May 2024 | 5.60 | 5.60 | 5.49 | 5.54 | 5.54 | 78,500 |
| 28 May 2024 | 5.58 | 5.69 | 5.57 | 5.68 | 5.68 | 37,800 |
| 24 May 2024 | 5.67 | 5.75 | 5.60 | 5.74 | 5.74 | 8,300 |
| 23 May 2024 | 5.60 | 5.61 | 5.53 | 5.56 | 5.56 | 49,900 |
| 22 May 2024 | 5.65 | 5.73 | 5.60 | 5.67 | 5.67 | 10,800 |
| 21 May 2024 | 5.76 | 5.76 | 5.50 | 5.60 | 5.60 | 36,700 |
| 20 May 2024 | 5.79 | 5.79 | 5.65 | 5.69 | 5.69 | 15,000 |
| 17 May 2024 | 5.76 | 5.77 | 5.66 | 5.68 | 5.68 | 16,000 |
| 16 May 2024 | 5.75 | 5.75 | 5.65 | 5.73 | 5.73 | 36,600 |
| 15 May 2024 | 5.50 | 5.67 | 5.50 | 5.57 | 5.57 | 70,600 |
| 14 May 2024 | 5.47 | 5.50 | 5.43 | 5.43 | 5.43 | 12,000 |
| 13 May 2024 | 5.30 | 5.50 | 5.30 | 5.47 | 5.47 | 89,100 |
| 10 May 2024 | 5.30 | 5.50 | 5.23 | 5.27 | 5.27 | 27,400 |
| 09 May 2024 | 5.47 | 5.47 | 5.33 | 5.33 | 5.33 | 15,800 |
| 08 May 2024 | 5.50 | 5.50 | 5.47 | 5.50 | 5.50 | 5,900 |
| 07 May 2024 | 5.50 | 5.54 | 5.47 | 5.47 | 5.47 | 46,500 |
| 06 May 2024 | 5.47 | 5.60 | 5.47 | 5.54 | 5.54 | 26,900 |
| 03 May 2024 | 5.55 | 5.62 | 5.50 | 5.60 | 5.60 | 58,200 |
| 02 May 2024 | 5.61 | 5.61 | 5.51 | 5.55 | 5.55 | 14,400 |
| 01 May 2024 | 5.45 | 5.59 | 5.32 | 5.44 | 5.44 | 6,000 |
| 30 Apr 2024 | 5.50 | 5.70 | 5.30 | 5.45 | 5.45 | 23,000 |
| 29 Apr 2024 | 5.49 | 5.68 | 5.48 | 5.58 | 5.58 | 76,600 |
| 26 Apr 2024 | 5.48 | 5.59 | 5.48 | 5.59 | 5.59 | 41,400 |
| 25 Apr 2024 | 5.23 | 5.39 | 5.23 | 5.34 | 5.34 | 20,000 |
| 24 Apr 2024 | 5.25 | 5.25 | 5.11 | 5.24 | 5.24 | 97,200 |
| 23 Apr 2024 | 5.23 | 5.30 | 4.98 | 4.98 | 4.98 | 59,100 |
| 22 Apr 2024 | 5.01 | 5.26 | 5.01 | 5.24 | 5.24 | 14,500 |
| 19 Apr 2024 | 5.35 | 5.45 | 5.27 | 5.27 | 5.27 | 25,500 |
| 18 Apr 2024 | 5.24 | 5.43 | 5.24 | 5.43 | 5.43 | 45,700 |
| 17 Apr 2024 | 5.45 | 5.52 | 5.38 | 5.39 | 5.39 | 111,700 |
| 16 Apr 2024 | 5.37 | 5.45 | 5.30 | 5.45 | 5.45 | 98,900 |
| 15 Apr 2024 | 5.54 | 5.67 | 5.40 | 5.50 | 5.50 | 30,800 |
| 12 Apr 2024 | 5.65 | 5.65 | 5.51 | 5.51 | 5.51 | 9,700 |
| 11 Apr 2024 | 5.80 | 5.81 | 5.65 | 5.68 | 5.68 | 68,900 |
| 10 Apr 2024 | 5.87 | 5.87 | 5.80 | 5.86 | 5.86 | 101,800 |
| 09 Apr 2024 | 5.69 | 5.90 | 5.68 | 5.82 | 5.82 | 57,800 |
| 08 Apr 2024 | 5.43 | 5.70 | 5.43 | 5.68 | 5.68 | 31,900 |
| 05 Apr 2024 | 5.33 | 5.58 | 5.33 | 5.57 | 5.57 | 50,400 |
| 04 Apr 2024 | 5.39 | 5.61 | 5.39 | 5.59 | 5.59 | 29,300 |
| 03 Apr 2024 | 5.57 | 5.67 | 5.57 | 5.61 | 5.61 | 23,400 |
| 02 Apr 2024 | 5.66 | 5.70 | 5.53 | 5.62 | 5.62 | 35,300 |
| 01 Apr 2024 | 5.48 | 5.70 | 5.48 | 5.70 | 5.70 | 11,400 |
| 28 Mar 2024 | 5.43 | 5.70 | 5.43 | 5.70 | 5.70 | 12,800 |
| 27 Mar 2024 | 5.82 | 5.82 | 5.55 | 5.67 | 5.67 | 14,100 |
| 26 Mar 2024 | 5.80 | 5.80 | 5.62 | 5.74 | 5.74 | 15,400 |
| 25 Mar 2024 | 5.55 | 5.80 | 5.55 | 5.75 | 5.75 | 15,600 |
| 22 Mar 2024 | 5.60 | 5.82 | 5.60 | 5.80 | 5.80 | 46,300 |
| 21 Mar 2024 | 5.63 | 5.75 | 5.63 | 5.75 | 5.75 | 11,200 |
| 20 Mar 2024 | 5.66 | 5.72 | 5.65 | 5.72 | 5.72 | 12,900 |
| 19 Mar 2024 | 5.58 | 5.75 | 5.58 | 5.68 | 5.68 | 28,200 |
| 18 Mar 2024 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 11,100 |
| 15 Mar 2024 | 5.77 | 5.81 | 5.69 | 5.74 | 5.74 | 53,000 |
| 14 Mar 2024 | 5.63 | 5.84 | 5.63 | 5.72 | 5.72 | 31,300 |
| 13 Mar 2024 | 5.70 | 5.70 | 5.58 | 5.60 | 5.60 | 33,700 |
| 12 Mar 2024 | 5.60 | 5.77 | 5.60 | 5.68 | 5.68 | 73,400 |
| 11 Mar 2024 | 5.60 | 5.60 | 5.44 | 5.58 | 5.58 | 52,500 |
| 08 Mar 2024 | 5.15 | 5.40 | 5.15 | 5.40 | 5.40 | 20,700 |
| 07 Mar 2024 | 5.50 | 5.50 | 5.40 | 5.41 | 5.41 | 26,900 |
| 06 Mar 2024 | 5.44 | 5.53 | 5.41 | 5.53 | 5.53 | 43,300 |
| 05 Mar 2024 | 5.21 | 5.45 | 5.21 | 5.44 | 5.44 | 24,800 |
| 04 Mar 2024 | 5.50 | 5.55 | 5.49 | 5.49 | 5.49 | 14,800 |
| 01 Mar 2024 | 5.58 | 5.58 | 5.40 | 5.49 | 5.49 | 13,300 |
| 29 Feb 2024 | 5.50 | 5.58 | 5.42 | 5.42 | 5.42 | 145,100 |
| 28 Feb 2024 | 5.09 | 5.58 | 5.09 | 5.41 | 5.41 | 82,600 |
| 27 Feb 2024 | 5.58 | 5.67 | 5.50 | 5.51 | 5.51 | 30,000 |
| 26 Feb 2024 | 5.62 | 5.64 | 5.55 | 5.55 | 5.55 | 44,200 |
| 23 Feb 2024 | 5.70 | 5.70 | 5.61 | 5.61 | 5.61 | 6,400 |
| 22 Feb 2024 | 5.72 | 5.79 | 5.65 | 5.78 | 5.78 | 11,900 |
| 21 Feb 2024 | 5.46 | 5.79 | 5.46 | 5.72 | 5.72 | 22,700 |
| 20 Feb 2024 | 5.53 | 5.84 | 5.53 | 5.74 | 5.74 | 11,800 |
| 16 Feb 2024 | 5.86 | 5.86 | 5.73 | 5.84 | 5.84 | 55,400 |
| 15 Feb 2024 | 5.88 | 6.00 | 5.88 | 6.00 | 6.00 | 33,500 |
| 14 Feb 2024 | 5.98 | 6.00 | 5.95 | 6.00 | 6.00 | 31,400 |
| 13 Feb 2024 | 5.99 | 6.02 | 5.86 | 5.99 | 5.99 | 18,500 |
| 12 Feb 2024 | 6.09 | 6.10 | 5.95 | 6.02 | 6.02 | 18,600 |
| 09 Feb 2024 | 6.17 | 6.17 | 5.92 | 6.00 | 6.00 | 18,500 |
| 08 Feb 2024 | 5.99 | 6.05 | 5.91 | 6.05 | 6.05 | 39,400 |
| 07 Feb 2024 | 6.04 | 6.10 | 5.93 | 6.04 | 6.04 | 12,400 |
| 06 Feb 2024 | 5.88 | 5.96 | 5.88 | 5.95 | 5.95 | 27,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.