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

Aozora Bank ADR (OP: AOZOY )

3.640 UNCHANGED
Last Price Updated: 12:39 PM EDT, May 24, 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 (%)
Mar 31, 2020 4.830 4.830 4.690 4.690 254 -0.32(-6.34%)
Mar 30, 2020 5.090 5.090 4.980 5.008 1,241 -0.23(-4.44%)
Mar 27, 2020 5.250 5.490 5.120 5.240 1,700 -0.02(-0.38%)
Mar 26, 2020 5.300 5.300 5.230 5.260 818 +0.03(+0.57%)
Mar 25, 2020 4.960 5.370 4.960 5.230 8,499 +0.55(+11.75%)
Mar 24, 2020 4.670 4.680 4.670 4.680 1,216 +0.47(+11.16%)
Mar 23, 2020 4.442 4.442 4.200 4.210 1,035 -0.50(-10.62%)
Mar 20, 2020 4.940 4.940 4.620 4.710 4,500 +0.02(+0.43%)
Mar 19, 2020 4.670 4.690 4.640 4.690 2,951 +0.28(+6.35%)
Mar 18, 2020 4.950 4.950 4.410 4.410 923 -0.09(-2.05%)
Mar 17, 2020 4.630 4.630 4.503 4.503 1,546 +0.14(+3.09%)
Mar 16, 2020 4.470 4.470 4.367 4.367 9,509 -0.07(-1.63%)
Mar 13, 2020 4.510 4.510 4.400 4.440 117,700 -0.18(-3.84%)
Mar 12, 2020 4.710 4.710 4.617 4.617 3,158 -0.70(-13.08%)
Mar 11, 2020 5.312 5.312 5.312 5.312 110 +0.04(+0.81%)
Mar 10, 2020 5.300 5.300 5.270 5.270 1,267 -0.03(-0.52%)
Mar 09, 2020 5.298 5.298 5.298 5.298 392 -0.51(-8.82%)
Mar 06, 2020 5.950 5.950 5.810 5.810 900 -0.27(-4.36%)
Mar 05, 2020 6.075 6.075 6.075 64 +0.00(+0.00%)
Mar 04, 2020 6.075 6.075 6.075 6.075 1,291 -0.12(-1.86%)
Mar 03, 2020 6.190 6.190 6.190 6.190 267 -0.09(-1.43%)
Mar 02, 2020 6.280 6.280 6.280 6.280 678 -0.07(-1.10%)
Feb 28, 2020 6.350 6.350 6.350 152 +0.00(+0.00%)
Feb 27, 2020 6.440 6.440 6.350 6.350 719 -0.17(-2.61%)
Feb 26, 2020 6.660 6.660 6.520 6.520 392 -0.06(-0.91%)
Feb 25, 2020 6.680 6.680 6.580 6.580 729 -0.10(-1.53%)
Feb 21, 2020 6.683 6.683 6.683 0 +0.00(+0.00%)
Feb 20, 2020 6.740 6.740 6.683 6.683 1,427 -0.35(-4.94%)
Feb 19, 2020 7.030 7.030 7.030 8 +0.00(+0.00%)
Feb 18, 2020 7.030 7.030 7.030 7.030 2,764 +0.12(+1.74%)
Feb 14, 2020 6.965 6.965 6.910 6.910 300 -0.10(-1.46%)
Feb 13, 2020 7.013 7.013 7.013 7.013 168 +0.04(+0.53%)
Feb 12, 2020 6.976 6.976 6.976 57 +0.00(+0.00%)
Feb 11, 2020 6.976 6.976 6.976 6.976 275 -0.07(-1.06%)
Feb 10, 2020 7.050 7.050 7.050 7.050 144 +0.09(+1.29%)
Feb 07, 2020 6.940 6.960 6.940 6.960 600 -0.09(-1.28%)
Feb 06, 2020 7.050 7.050 7.050 7.050 500 +0.00(+0.00%)
Feb 05, 2020 7.050 7.050 7.050 70 +0.00(+0.00%)
Feb 04, 2020 7.020 7.050 6.980 7.050 906 +0.37(+5.54%)
Feb 03, 2020 6.680 6.680 6.680 1 +0.00(+0.00%)
Jan 31, 2020 6.680 6.680 6.680 6.680 600 +0.16(+2.45%)
Jan 30, 2020 6.520 6.520 6.520 6.520 116 +0.07(+1.09%)
Jan 29, 2020 6.450 6.450 6.450 85 +0.00(+0.00%)
Jan 28, 2020 6.590 6.590 6.450 6.450 800 -0.05(-0.77%)
Jan 27, 2020 6.500 6.500 6.500 6.500 203 -0.04(-0.61%)
Jan 24, 2020 6.540 6.540 6.540 6.540 900 +0.01(+0.15%)
Jan 23, 2020 6.650 6.650 6.530 6.530 1,067 -0.11(-1.66%)
Jan 22, 2020 6.570 6.640 6.570 6.640 240 +0.06(+0.99%)
Jan 21, 2020 6.575 6.575 6.575 1 +0.00(+0.00%)
Jan 17, 2020 6.540 6.575 6.540 6.575 200 -0.01(-0.23%)
Jan 16, 2020 6.590 6.590 6.590 6.590 372 -0.12(-1.75%)
Jan 13, 2020 6.707 6.707 6.707 0 +0.11(+1.63%)
Jan 10, 2020 6.600 6.600 6.600 6.600 100 +0.01(+0.15%)
Jan 09, 2020 6.590 6.590 6.590 6.590 307 -0.01(-0.15%)
Jan 07, 2020 6.600 6.600 6.600 0 +0.03(+0.46%)
Jan 06, 2020 6.500 6.700 6.500 6.570 389 -0.03(-0.45%)
Jan 03, 2020 6.600 6.600 6.600 6.600 300 -0.07(-1.05%)
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.