Skip to main content

Isuzu Motors Ltd ADR (OP: ISUZY )

12.78 +0.17 (+1.35%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 10.99 11.24 10.99 11.14 121,490 +0.13(+1.18%)
Oct 30, 2023 11.10 11.10 10.71 11.01 56,689 -0.34(-3.00%)
Oct 27, 2023 11.83 11.83 11.12 11.35 46,014 +0.09(+0.80%)
Oct 26, 2023 11.38 11.40 11.26 11.26 33,539 -0.21(-1.83%)
Oct 25, 2023 11.38 11.58 11.22 11.47 34,459 -0.08(-0.69%)
Oct 24, 2023 11.69 11.69 11.54 11.55 72,194 -0.23(-1.95%)
Oct 23, 2023 11.64 11.78 11.64 11.78 39,824 +0.21(+1.82%)
Oct 20, 2023 11.59 11.76 11.54 11.57 23,317 -0.15(-1.28%)
Oct 19, 2023 12.12 12.12 11.72 11.72 17,988 -0.15(-1.31%)
Oct 18, 2023 11.99 12.14 11.64 11.88 15,418 -0.12(-1.04%)
Oct 17, 2023 12.35 12.35 11.75 12.00 26,168 -0.10(-0.83%)
Oct 16, 2023 11.67 12.18 11.67 12.10 32,964 +0.40(+3.41%)
Oct 13, 2023 11.92 11.92 11.62 11.70 11,335 -0.18(-1.51%)
Oct 12, 2023 11.85 12.58 11.85 11.88 30,811 -0.49(-3.96%)
Oct 11, 2023 11.85 12.38 11.85 12.37 6,769 +0.26(+2.15%)
Oct 10, 2023 11.77 12.16 11.77 12.11 64,407 +0.22(+1.85%)
Oct 09, 2023 11.80 11.89 11.50 11.89 23,394 +0.06(+0.51%)
Oct 06, 2023 12.00 12.00 11.38 11.83 80,230 +0.28(+2.41%)
Oct 05, 2023 11.49 11.77 11.42 11.55 33,137 +0.07(+0.63%)
Oct 04, 2023 11.18 11.65 11.18 11.48 15,005 -0.24(-2.06%)
Oct 03, 2023 11.71 11.77 11.64 11.72 14,049 -0.41(-3.37%)
Oct 02, 2023 12.27 12.41 12.13 12.13 167,549 -0.19(-1.54%)
Sep 29, 2023 12.49 12.59 12.32 12.32 2,903 -0.49(-3.83%)
Sep 28, 2023 12.82 13.14 12.50 12.81 22,980 -0.14(-1.08%)
Sep 27, 2023 13.01 13.18 12.82 12.95 8,283 -0.16(-1.22%)
Sep 26, 2023 12.93 13.12 12.84 13.11 2,954 +0.04(+0.27%)
Sep 25, 2023 13.20 13.07 13.03 13.07 100,058 -0.12(-0.95%)
Sep 22, 2023 13.13 13.38 13.13 13.20 30,295 +0.06(+0.46%)
Sep 21, 2023 13.20 13.39 13.14 13.14 41,934 -0.22(-1.65%)
Sep 20, 2023 13.47 13.55 13.06 13.36 6,868 -0.33(-2.41%)
Sep 19, 2023 13.88 13.91 13.40 13.69 7,282 +0.81(+6.29%)
Sep 18, 2023 13.14 13.39 12.88 12.88 7,409 -0.02(-0.16%)
Sep 15, 2023 13.25 13.34 12.90 12.90 8,388 -0.20(-1.49%)
Sep 14, 2023 13.24 13.24 12.83 13.10 5,370 +0.10(+0.77%)
Sep 13, 2023 13.02 13.02 12.89 12.99 46,427 -0.12(-0.88%)
Sep 12, 2023 13.01 13.11 12.91 13.11 4,876 -0.01(-0.08%)
Sep 11, 2023 12.91 13.12 12.77 13.12 4,815 +0.35(+2.74%)
Sep 08, 2023 12.80 12.83 12.61 12.77 15,430 -0.10(-0.74%)
Sep 07, 2023 12.87 13.05 12.57 12.87 181,425 -0.07(-0.58%)
Sep 06, 2023 12.70 13.50 12.70 12.94 34,087 -0.11(-0.80%)
Sep 05, 2023 12.98 13.34 12.61 13.04 10,258 +0.19(+1.44%)
Sep 01, 2023 12.96 13.04 12.63 12.86 9,059 +0.07(+0.55%)
Aug 31, 2023 12.77 12.97 12.38 12.79 120,901 +0.32(+2.57%)
Aug 30, 2023 12.42 12.49 12.21 12.47 88,668 +0.06(+0.48%)
Aug 29, 2023 12.07 12.59 12.07 12.41 10,301 +0.00(+0.00%)
Aug 28, 2023 12.03 12.45 12.03 12.41 14,765 +0.37(+3.05%)
Aug 25, 2023 12.08 12.59 11.86 12.04 16,384 -0.15(-1.25%)
Aug 24, 2023 11.88 12.31 11.82 12.20 11,379 -0.08(-0.69%)
Aug 23, 2023 12.23 12.28 11.87 12.28 30,080 +0.25(+2.08%)
Aug 22, 2023 12.14 12.14 11.77 12.03 53,915 +0.19(+1.65%)
Aug 21, 2023 11.53 12.00 11.53 11.84 44,100 +0.01(+0.04%)
Aug 18, 2023 11.40 11.83 11.40 11.83 61,775 +0.04(+0.33%)
Aug 17, 2023 11.97 11.98 11.62 11.79 19,113 -0.11(-0.91%)
Aug 16, 2023 11.81 12.33 11.78 11.90 10,833 -0.13(-1.08%)
Aug 15, 2023 12.13 12.46 11.80 12.03 9,884 -0.30(-2.43%)
Aug 14, 2023 12.28 12.34 12.28 12.33 42,256 -0.30(-2.38%)
Aug 11, 2023 12.14 12.85 12.14 12.63 6,502 +0.09(+0.68%)
Aug 10, 2023 12.51 12.61 12.20 12.54 7,259 +0.04(+0.36%)
Aug 09, 2023 12.54 12.70 12.23 12.50 14,264 -0.05(-0.44%)
Aug 08, 2023 12.51 12.77 12.48 12.55 12,605 -0.23(-1.84%)
Aug 07, 2023 12.29 12.79 12.29 12.79 4,884 +0.07(+0.55%)
Aug 04, 2023 12.76 13.15 12.60 12.72 5,310 +0.28(+2.25%)
Aug 03, 2023 12.38 12.70 12.34 12.44 12,559 -0.34(-2.66%)
Aug 02, 2023 12.57 12.81 12.54 12.78 11,850 -0.19(-1.46%)
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.