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 (%)
Dec 30, 2019 6.700 6.700 6.700 0 +0.05(+0.75%)
Dec 27, 2019 6.650 6.650 6.650 6.650 100 +0.05(+0.76%)
Dec 26, 2019 6.600 6.600 6.600 6.600 309 -0.06(-0.90%)
Dec 24, 2019 6.660 6.660 6.660 96 +0.00(+0.00%)
Dec 23, 2019 6.660 6.660 6.660 87 +0.00(+0.00%)
Dec 20, 2019 6.660 6.660 6.660 87 +0.00(+0.00%)
Dec 19, 2019 6.660 6.660 6.660 7 +0.00(+0.00%)
Dec 18, 2019 6.680 6.680 6.630 6.660 684 -0.02(-0.30%)
Dec 16, 2019 6.680 6.680 6.680 0 +0.08(+1.21%)
Dec 12, 2019 6.600 6.600 6.600 0 +0.08(+1.23%)
Dec 11, 2019 6.500 6.520 6.500 6.520 664 +0.03(+0.51%)
Dec 10, 2019 6.480 6.487 6.480 6.487 616 -0.01(-0.20%)
Dec 09, 2019 6.630 6.630 6.500 6.500 459 +0.15(+2.36%)
Dec 06, 2019 6.350 6.350 6.350 106 +0.00(+0.00%)
Dec 05, 2019 6.450 6.450 6.350 6.350 398 -0.02(-0.24%)
Dec 04, 2019 6.365 6.365 6.365 6.365 293 -0.01(-0.24%)
Dec 03, 2019 6.380 6.380 6.380 29 +0.00(+0.00%)
Dec 02, 2019 6.380 6.380 6.380 6.380 302 +0.01(+0.16%)
Nov 27, 2019 6.370 6.370 6.370 0 -0.03(-0.47%)
Nov 26, 2019 6.400 6.400 6.400 6.400 202 -0.13(-1.99%)
Nov 25, 2019 6.530 6.530 6.530 6.530 3,241 +0.00(+0.00%)
Nov 22, 2019 6.460 6.530 6.460 6.530 300 -0.02(-0.31%)
Nov 21, 2019 6.550 6.550 6.550 6.550 624 +0.03(+0.46%)
Nov 20, 2019 6.520 6.520 6.520 53 +0.00(+0.00%)
Nov 19, 2019 6.520 6.520 6.520 39 +0.00(+0.00%)
Nov 18, 2019 6.520 6.520 6.520 6.520 381 +0.13(+2.03%)
Nov 15, 2019 6.390 6.390 6.390 6.390 200 -0.10(-1.46%)
Nov 14, 2019 6.485 6.485 6.485 6.485 1,022 -0.01(-0.23%)
Nov 13, 2019 6.500 6.500 6.500 6.500 246 -0.03(-0.46%)
Nov 12, 2019 6.530 6.530 6.530 6.530 149 +0.15(+2.35%)
Nov 11, 2019 6.380 6.380 6.380 12 +0.00(+0.00%)
Nov 08, 2019 6.380 6.380 6.380 6.380 1,900 -0.19(-2.89%)
Nov 07, 2019 6.570 6.570 6.570 7 +0.00(+0.00%)
Nov 06, 2019 6.570 6.570 6.570 6.570 176 +0.17(+2.72%)
Nov 05, 2019 6.396 6.396 6.396 6.396 329 -0.04(-0.68%)
Nov 04, 2019 6.462 6.550 6.440 6.440 423 +0.06(+0.91%)
Nov 01, 2019 6.382 6.382 6.382 6.382 100 +0.07(+1.14%)
Oct 31, 2019 6.310 6.310 6.310 6.310 188 -0.14(-2.21%)
Oct 30, 2019 6.452 6.452 6.452 6.452 636 -0.06(-0.88%)
Oct 29, 2019 6.390 6.510 6.390 6.510 1,037 +0.12(+1.92%)
Oct 28, 2019 6.388 6.388 6.388 6.388 212 -0.01(-0.20%)
Oct 25, 2019 6.400 6.400 6.400 6.400 100 +0.25(+4.07%)
Oct 24, 2019 6.150 6.150 6.150 63 +0.00(+0.00%)
Oct 22, 2019 6.150 6.150 6.150 0 +0.00(+0.04%)
Oct 21, 2019 6.147 6.147 6.147 6.147 208 +0.06(+0.94%)
Oct 18, 2019 6.090 6.090 6.090 6.090 400 +0.03(+0.50%)
Oct 17, 2019 6.060 6.060 6.060 6.060 204 +0.02(+0.33%)
Oct 15, 2019 6.040 6.040 6.040 0 +0.08(+1.30%)
Oct 14, 2019 5.963 5.963 5.963 5.963 134 -0.11(-1.85%)
Oct 11, 2019 6.075 6.075 6.075 6.075 1,600 +0.11(+1.80%)
Oct 10, 2019 5.968 5.968 5.968 5.968 225 -0.02(-0.38%)
Oct 09, 2019 5.990 5.990 5.880 5.990 1,649 -0.04(-0.66%)
Oct 08, 2019 5.890 6.030 5.890 6.030 539 -0.00(-0.08%)
Oct 07, 2019 6.100 6.100 6.035 6.035 544 +0.02(+0.25%)
Oct 04, 2019 5.990 6.020 5.990 6.020 900 -0.17(-2.75%)
Oct 03, 2019 6.190 6.190 6.190 6.190 183 -0.09(-1.43%)
Oct 02, 2019 6.224 6.280 6.224 6.280 379 +0.10(+1.62%)
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.