ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Auo Corp ADR (OP: AUOTY )

5.240 +0.030 (+0.58%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 23, 2024 5.300 5.380 5.240 5.240 7,300 +0.03(+0.58%)
Aug 22, 2024 5.270 5.290 5.140 5.210 32,884 +0.09(+1.76%)
Aug 21, 2024 5.100 5.120 5.090 5.120 13,203 +0.11(+2.20%)
Aug 20, 2024 5.110 5.110 4.980 5.010 10,784 -0.13(-2.45%)
Aug 19, 2024 5.120 5.250 5.050 5.136 49,633 +0.10(+1.90%)
Aug 16, 2024 5.120 5.130 5.000 5.040 76,565 +0.12(+2.44%)
Aug 15, 2024 4.935 5.060 4.830 4.920 29,878 +0.09(+1.86%)
Aug 14, 2024 4.740 4.930 4.740 4.830 25,300 +0.09(+1.90%)
Aug 13, 2024 4.950 4.950 4.670 4.740 107,228 +0.00(+0.00%)
Aug 12, 2024 4.600 4.890 4.600 4.740 13,398 +0.08(+1.72%)
Aug 09, 2024 4.740 4.970 4.650 4.660 95,772 +0.03(+0.65%)
Aug 08, 2024 4.660 4.760 4.550 4.630 203,850 +0.13(+2.89%)
Aug 07, 2024 4.655 4.760 4.440 4.500 125,008 -0.05(-1.10%)
Aug 06, 2024 4.690 4.690 4.440 4.550 174,107 -0.21(-4.41%)
Aug 05, 2024 5.000 5.110 4.700 4.760 80,871 -0.43(-8.29%)
Aug 02, 2024 5.211 5.360 5.151 5.190 17,237 -0.11(-2.08%)
Aug 01, 2024 5.400 5.430 5.280 5.300 17,968 -0.10(-1.85%)
Jul 31, 2024 5.500 5.590 5.200 5.400 13,403 -0.10(-1.82%)
Jul 30, 2024 5.350 5.500 5.350 5.500 114,099 +0.20(+3.77%)
Jul 29, 2024 5.375 5.410 5.253 5.300 37,063 -0.20(-3.64%)
Jul 26, 2024 5.373 5.690 5.373 5.500 9,903 +0.16(+3.00%)
Jul 25, 2024 5.430 5.500 5.260 5.340 24,164 -0.01(-0.19%)
Jul 24, 2024 5.585 5.600 5.350 5.350 6,499 -0.07(-1.29%)
Jul 23, 2024 5.260 5.509 5.260 5.420 9,282 -0.08(-1.48%)
Jul 22, 2024 5.525 5.650 5.470 5.502 6,034 -0.16(-2.80%)
Jul 19, 2024 5.755 5.755 5.660 5.660 1,988 -0.01(-0.18%)
Jul 18, 2024 5.800 5.800 5.670 5.670 4,165 -0.12(-1.99%)
Jul 17, 2024 5.720 5.948 5.720 5.785 4,590 +0.13(+2.39%)
Jul 16, 2024 5.749 5.840 5.650 5.650 16,103 -0.12(-2.08%)
Jul 15, 2024 5.825 6.000 5.653 5.770 8,067 -0.24(-3.91%)
Jul 12, 2024 6.070 6.070 5.910 6.005 18,862 +0.29(+4.98%)
Jul 11, 2024 5.750 5.800 5.705 5.720 16,526 -0.01(-0.17%)
Jul 10, 2024 5.700 5.730 5.690 5.730 47,728 +0.10(+1.78%)
Jul 09, 2024 5.700 5.700 5.600 5.630 16,508 +0.03(+0.54%)
Jul 08, 2024 5.652 5.700 5.600 5.600 7,361 -0.09(-1.58%)
Jul 05, 2024 5.600 5.720 5.600 5.690 192,948 +0.22(+4.02%)
Jul 03, 2024 5.400 5.500 5.400 5.470 145,004 +0.19(+3.60%)
Jul 02, 2024 5.400 5.400 5.200 5.280 41,501 -0.04(-0.85%)
Jul 01, 2024 5.292 5.420 5.290 5.325 48,462 -0.08(-1.57%)
Jun 28, 2024 5.410 5.440 5.410 5.410 14,239 -0.04(-0.73%)
Jun 27, 2024 5.410 5.450 5.350 5.450 3,191 +0.06(+1.11%)
Jun 26, 2024 5.410 5.410 5.380 5.390 3,414 -0.06(-1.10%)
Jun 25, 2024 5.410 5.485 5.410 5.450 141,686 -0.39(-6.63%)
Jun 24, 2024 5.840 5.840 5.708 5.837 1,021 +0.10(+1.69%)
Jun 21, 2024 5.660 5.810 5.660 5.740 866,279 +0.18(+3.24%)
Jun 20, 2024 5.450 5.560 5.450 5.560 31,471 -0.08(-1.42%)
Jun 18, 2024 5.600 5.740 5.600 5.640 7,428 -0.09(-1.57%)
Jun 17, 2024 5.560 5.740 5.560 5.730 9,135 +0.13(+2.32%)
Jun 14, 2024 5.510 5.700 5.510 5.600 7,932 +0.09(+1.63%)
Jun 13, 2024 5.470 5.545 5.470 5.510 12,945 +0.04(+0.73%)
Jun 12, 2024 5.330 5.510 5.330 5.470 7,943 +0.09(+1.67%)
Jun 11, 2024 5.320 5.595 5.320 5.380 8,645 -0.14(-2.54%)
Jun 10, 2024 5.450 5.520 5.390 5.520 2,689 +0.05(+0.91%)
Jun 07, 2024 5.471 5.590 5.470 5.470 6,761 +0.04(+0.74%)
Jun 06, 2024 5.190 5.450 5.190 5.430 4,493 -0.17(-3.04%)
Jun 05, 2024 5.440 5.600 5.400 5.600 166,160 +0.18(+3.32%)
Jun 04, 2024 5.365 5.420 5.365 5.420 12,941 -0.07(-1.28%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.