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 (%)
Sep 30, 2019 6.320 6.320 6.320 37 +0.00(+0.00%)
Sep 27, 2019 6.320 6.320 6.320 1 +0.00(+0.00%)
Sep 26, 2019 6.320 6.320 6.320 6.320 238 -0.13(-2.02%)
Sep 25, 2019 6.450 6.450 6.450 6.450 343 +0.10(+1.57%)
Sep 24, 2019 6.420 6.420 6.350 6.350 576 +0.06(+0.95%)
Sep 23, 2019 6.290 6.290 6.290 6.290 153 -0.11(-1.72%)
Sep 20, 2019 6.400 6.400 6.400 9 +0.00(+0.00%)
Sep 19, 2019 6.240 6.400 6.240 6.400 2,774 +0.02(+0.31%)
Sep 18, 2019 6.380 6.380 6.380 3 +0.00(+0.00%)
Sep 17, 2019 6.270 6.380 6.270 6.380 586 +0.09(+1.43%)
Sep 16, 2019 6.210 6.290 6.210 6.290 1,402 -0.04(-0.63%)
Sep 13, 2019 6.330 6.330 6.330 166 +0.00(+0.00%)
Sep 12, 2019 6.330 6.330 6.330 6.330 109 +0.14(+2.26%)
Sep 11, 2019 6.190 6.190 6.190 6.190 313 +0.42(+7.28%)
Sep 10, 2019 5.770 5.770 5.770 43 +0.00(+0.00%)
Sep 09, 2019 5.776 5.890 5.770 5.770 504 +0.02(+0.35%)
Sep 06, 2019 5.850 5.850 5.750 5.750 5,300 -0.02(-0.35%)
Sep 05, 2019 5.710 5.770 5.710 5.770 4,814 +0.08(+1.41%)
Sep 04, 2019 5.690 5.690 5.690 5.690 183 -0.09(-1.56%)
Sep 03, 2019 5.780 5.780 5.660 5.780 2,945 +0.09(+1.58%)
Aug 30, 2019 5.730 5.730 5.690 5.690 300 +0.07(+1.25%)
Aug 29, 2019 5.620 5.850 5.620 5.620 2,887 -0.08(-1.40%)
Aug 28, 2019 5.740 5.800 5.640 5.700 2,967 -0.08(-1.38%)
Aug 27, 2019 5.690 5.780 5.690 5.780 458 -0.03(-0.52%)
Aug 26, 2019 5.810 5.810 5.810 5.810 595 -0.12(-2.02%)
Aug 23, 2019 5.840 5.930 5.840 5.930 1,000 +0.01(+0.17%)
Aug 22, 2019 5.870 5.920 5.820 5.920 5,526 -0.03(-0.50%)
Aug 21, 2019 5.840 5.950 5.840 5.950 3,470 +0.02(+0.34%)
Aug 20, 2019 5.930 5.930 5.930 5.930 568 +0.01(+0.17%)
Aug 19, 2019 6.030 6.030 5.920 5.920 2,955 +0.03(+0.51%)
Aug 16, 2019 5.890 5.890 5.800 5.890 1,200 +0.01(+0.17%)
Aug 15, 2019 5.790 5.880 5.750 5.880 4,260 +0.03(+0.51%)
Aug 14, 2019 5.850 5.850 5.850 5.850 1,546 -0.15(-2.50%)
Aug 13, 2019 5.910 6.000 5.910 6.000 2,644 +0.05(+0.84%)
Aug 12, 2019 5.950 5.950 5.950 113 +0.00(+0.00%)
Aug 09, 2019 6.040 6.040 5.950 5.950 800 -0.11(-1.82%)
Aug 08, 2019 6.060 6.060 6.060 109 +0.00(+0.00%)
Aug 07, 2019 5.990 6.060 5.990 6.060 744 -0.06(-0.98%)
Aug 06, 2019 5.970 6.120 5.970 6.120 879 +0.14(+2.34%)
Aug 05, 2019 6.000 6.060 5.980 5.980 3,605 +0.23(+4.00%)
Aug 02, 2019 5.750 5.750 5.750 41 +0.00(+0.00%)
Aug 01, 2019 5.750 5.750 5.750 5.750 188 +0.12(+2.13%)
Jul 31, 2019 5.750 5.750 5.630 5.630 4,026 -0.06(-1.05%)
Jul 30, 2019 5.770 5.770 5.690 5.690 9,464 -0.04(-0.70%)
Jul 29, 2019 5.775 5.775 5.730 5.730 6,849 -0.02(-0.35%)
Jul 26, 2019 5.750 5.750 5.750 5.750 2,400 -0.03(-0.52%)
Jul 25, 2019 5.780 5.780 5.780 5.780 964 -0.08(-1.37%)
Jul 24, 2019 5.860 5.860 5.860 5.860 182 -0.14(-2.33%)
Jul 23, 2019 5.850 6.000 5.850 6.000 872 -0.01(-0.17%)
Jul 22, 2019 5.860 6.010 5.860 6.010 8,880 +0.13(+2.21%)
Jul 18, 2019 5.880 5.880 5.880 0 -0.06(-1.01%)
Jul 17, 2019 5.880 5.940 5.820 5.940 4,401 -0.07(-1.16%)
Jul 16, 2019 6.010 6.010 6.010 6.010 185 -0.13(-2.12%)
Jul 15, 2019 6.020 6.140 6.020 6.140 1,040 +0.05(+0.82%)
Jul 12, 2019 6.090 6.090 6.090 10 +0.00(+0.00%)
Jul 11, 2019 6.090 6.090 6.090 6.090 445 -0.08(-1.30%)
Jul 10, 2019 6.170 6.170 6.170 6.170 593 +0.13(+2.15%)
Jul 09, 2019 6.040 6.040 6.040 6.040 660 -0.11(-1.79%)
Jul 08, 2019 6.150 6.150 6.150 6.150 768 +0.14(+2.33%)
Jul 05, 2019 6.010 6.010 6.010 6.010 400 -0.09(-1.48%)
Jul 03, 2019 6.100 6.100 6.100 105 +0.00(+0.00%)
Jul 02, 2019 6.100 6.100 6.100 6.100 670 +0.09(+1.50%)
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.