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

Aozora Bank ADR (OP: AOZOY )

3.760 +0.109 (+2.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Nov 30, 2020 4.600 4.600 4.450 4.450 134,672 -0.15(-3.26%)
Nov 27, 2020 4.675 4.675 4.600 4.600 2,800 +0.07(+1.66%)
Nov 25, 2020 4.520 4.525 4.520 4.525 300 +0.06(+1.23%)
Nov 24, 2020 4.540 4.540 4.470 4.470 6,237 -0.01(-0.22%)
Nov 23, 2020 4.480 4.480 4.480 4.480 380 +0.04(+0.96%)
Nov 20, 2020 4.440 4.440 4.438 4.438 1,300 +0.04(+0.85%)
Nov 19, 2020 4.470 4.470 4.400 4.400 492 +0.03(+0.69%)
Nov 18, 2020 4.370 4.370 4.370 4.370 144 -0.11(-2.46%)
Nov 17, 2020 4.500 4.500 4.480 4.480 1,707 +0.04(+0.96%)
Nov 16, 2020 4.455 4.473 4.438 4.438 3,715 +0.20(+4.78%)
Nov 13, 2020 4.235 4.235 4.235 4.235 1,000 -0.00(-0.12%)
Nov 12, 2020 4.310 4.310 4.240 4.240 2,264 -0.14(-3.20%)
Nov 11, 2020 4.380 4.380 4.380 4.380 196 +0.07(+1.62%)
Nov 10, 2020 4.300 4.310 4.300 4.310 3,059 +0.06(+1.41%)
Nov 09, 2020 4.250 4.250 4.250 4.250 1,001 +0.02(+0.41%)
Nov 06, 2020 4.232 4.232 4.232 4.232 3,000 +0.04(+1.01%)
Nov 05, 2020 4.200 4.200 4.190 4.190 5,014 +0.04(+0.96%)
Nov 04, 2020 4.220 4.220 4.150 4.150 6,822 -0.08(-2.01%)
Nov 03, 2020 4.210 4.235 4.210 4.235 434 +0.13(+3.13%)
Nov 02, 2020 4.175 4.175 4.106 4.106 431 +0.03(+0.65%)
Oct 30, 2020 4.080 4.080 4.080 4.080 12,900 -0.03(-0.73%)
Oct 29, 2020 4.170 4.170 4.110 4.110 3,265 -0.09(-2.14%)
Oct 27, 2020 4.200 4.200 4.200 0 -0.07(-1.64%)
Oct 26, 2020 4.270 4.270 4.270 4.270 464 -0.01(-0.12%)
Oct 23, 2020 4.200 4.275 4.200 4.275 3,100 +0.11(+2.52%)
Oct 22, 2020 4.210 4.210 4.170 4.170 1,376 +0.02(+0.48%)
Oct 21, 2020 4.210 4.210 4.150 4.150 2,276 +0.04(+0.97%)
Oct 20, 2020 4.170 4.170 4.110 4.110 1,368 -0.03(-0.84%)
Oct 19, 2020 4.080 4.145 4.080 4.145 3,745 +0.02(+0.61%)
Oct 16, 2020 4.120 4.120 4.120 4.120 900 +0.01(+0.24%)
Oct 15, 2020 4.110 4.110 4.110 4.110 2,287 -0.02(-0.48%)
Oct 14, 2020 4.130 4.180 4.130 4.130 2,140 -0.17(-3.95%)
Oct 13, 2020 4.190 4.300 4.190 4.300 348 +0.07(+1.65%)
Oct 12, 2020 4.230 4.230 4.230 4.230 282 +0.04(+0.83%)
Oct 09, 2020 4.195 4.195 4.195 4.195 300 +0.04(+1.08%)
Oct 08, 2020 4.150 4.150 4.150 4.150 4,403 -0.08(-1.89%)
Oct 07, 2020 4.185 4.230 4.170 4.230 4,804 +0.01(+0.24%)
Oct 06, 2020 4.160 4.220 4.160 4.220 3,155 +0.04(+1.02%)
Oct 05, 2020 4.140 4.178 4.140 4.178 538 +0.00(+0.06%)
Oct 02, 2020 4.100 4.175 4.100 4.175 1,300 +0.07(+1.64%)
Sep 30, 2020 4.107 4.107 4.107 0 -0.17(-3.97%)
Sep 29, 2020 4.277 4.277 4.277 4.277 2,808 -0.01(-0.29%)
Sep 28, 2020 4.330 4.350 4.290 4.290 20,429 +0.07(+1.66%)
Sep 25, 2020 4.220 4.220 4.220 44 +0.00(+0.00%)
Sep 24, 2020 4.230 4.280 4.220 4.220 2,981 +0.04(+0.84%)
Sep 23, 2020 4.360 4.360 4.185 4.185 3,113 -0.03(-0.59%)
Sep 22, 2020 4.210 4.210 4.210 4.210 157 -0.01(-0.24%)
Sep 21, 2020 4.220 4.220 4.220 4.220 184 -0.12(-2.76%)
Sep 18, 2020 4.340 4.340 4.340 4.340 300 -0.04(-0.91%)
Sep 16, 2020 4.380 4.380 4.380 0 -0.08(-1.79%)
Sep 15, 2020 4.460 4.460 4.460 4.460 360 +0.10(+2.29%)
Sep 14, 2020 4.450 4.450 4.360 4.360 389 -0.02(-0.46%)
Sep 10, 2020 4.380 4.380 4.380 0 +0.02(+0.46%)
Sep 09, 2020 4.360 4.360 4.360 4.360 165 -0.06(-1.36%)
Sep 08, 2020 4.420 4.420 4.420 4.420 756 -0.07(-1.56%)
Sep 04, 2020 4.490 4.490 4.490 4.490 3,900 +0.16(+3.70%)
Sep 03, 2020 4.440 4.440 4.330 4.330 1,839 -0.08(-1.81%)
Sep 02, 2020 4.405 4.410 4.405 4.410 557 -0.03(-0.68%)
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.