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 (%)
Jun 30, 2023 12.10 12.11 12.00 12.11 12,452 +0.11(+0.92%)
Jun 29, 2023 11.96 12.00 11.88 12.00 8,425 -0.08(-0.66%)
Jun 28, 2023 12.00 12.16 11.82 12.08 11,146 +0.24(+2.03%)
Jun 27, 2023 11.74 11.84 11.74 11.84 22,647 -0.12(-1.00%)
Jun 26, 2023 11.95 11.96 11.89 11.96 16,816 -0.02(-0.17%)
Jun 23, 2023 11.94 12.12 11.88 11.98 10,052 -0.28(-2.28%)
Jun 22, 2023 12.24 12.42 12.06 12.26 17,485 -0.33(-2.62%)
Jun 21, 2023 12.39 12.59 12.19 12.59 11,781 +0.40(+3.28%)
Jun 20, 2023 12.22 12.26 12.18 12.19 26,313 -0.15(-1.22%)
Jun 16, 2023 12.80 12.80 12.33 12.34 8,672 -0.51(-3.97%)
Jun 15, 2023 12.79 12.90 12.79 12.85 13,376 +0.83(+6.91%)
May 08, 2023 11.65 12.03 11.65 12.02 18,618 +0.13(+1.09%)
May 05, 2023 11.98 11.98 11.62 11.89 15,093 +0.00(+0.00%)
May 04, 2023 11.76 11.91 11.55 11.89 20,304 +0.07(+0.59%)
May 03, 2023 11.75 11.91 11.65 11.82 16,983 +0.16(+1.37%)
May 02, 2023 11.54 11.87 11.54 11.66 27,577 -0.22(-1.85%)
May 01, 2023 11.50 12.25 11.50 11.88 31,208 +0.14(+1.19%)
Apr 28, 2023 11.58 11.86 11.49 11.74 29,694 +0.05(+0.43%)
Apr 27, 2023 11.46 11.83 11.46 11.69 52,986 +0.37(+3.22%)
Apr 26, 2023 11.42 11.42 11.31 11.32 30,172 -0.12(-1.01%)
Apr 25, 2023 11.37 11.53 11.37 11.44 35,857 -0.15(-1.29%)
Apr 24, 2023 11.50 11.65 11.50 11.59 31,113 +0.12(+1.05%)
Apr 21, 2023 11.28 11.47 11.28 11.47 23,666 +0.14(+1.24%)
Apr 20, 2023 11.59 11.59 11.23 11.33 16,425 -0.18(-1.56%)
Apr 19, 2023 11.18 11.51 11.18 11.51 10,930 -0.09(-0.78%)
Apr 18, 2023 11.66 11.66 11.54 11.60 27,930 +0.04(+0.35%)
Apr 17, 2023 11.63 11.63 11.37 11.56 35,915 +0.13(+1.14%)
Apr 14, 2023 11.39 11.55 11.39 11.43 32,203 -0.12(-1.00%)
Apr 13, 2023 11.35 11.59 11.35 11.54 24,226 -0.02(-0.13%)
Apr 12, 2023 11.51 11.58 11.46 11.56 64,518 +0.03(+0.26%)
Apr 11, 2023 11.48 11.58 11.48 11.53 65,085 +0.16(+1.41%)
Apr 10, 2023 11.00 11.41 11.00 11.37 52,857 -0.09(-0.79%)
Apr 06, 2023 11.44 11.46 11.31 11.46 20,867 -0.17(-1.46%)
Apr 05, 2023 11.80 11.80 11.44 11.63 15,259 -0.16(-1.36%)
Apr 04, 2023 11.66 12.03 11.66 11.79 26,507 -0.11(-0.92%)
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.