AU Optronics Corp Historical Stock Prices

AUO 
$5.74
*  
0.18
3.04%
Get AUO Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading AUO now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-JAN-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  5.85  5.92  5.51  5.74 8,044,065
01/29/2015 5.85 5.92 5.51 5.74 8,044,065
01/28/2015 5.97 5.98 5.89 5.92 3,593,938
01/27/2015 5.8 5.9 5.8 5.86 1,971,514
01/26/2015 5.81 5.95 5.77 5.95 3,791,018
01/23/2015 5.63 5.72 5.63 5.68 1,042,355
01/22/2015 5.58 5.72 5.57 5.68 1,061,321
01/21/2015 5.48 5.66 5.38 5.64 2,850,781
01/20/2015 5.87 5.8701 5.74 5.78 2,573,211
01/16/2015 5.55 5.69 5.55 5.66 1,196,052
01/15/2015 5.75 5.8 5.73 5.75 702,520
01/14/2015 5.73 5.78 5.67 5.74 636,966
01/13/2015 5.76 5.82 5.6625 5.75 758,456
01/12/2015 5.75 5.79 5.69 5.73 819,519
01/09/2015 5.89 5.89 5.74 5.76 986,837
01/08/2015 5.97 6.03 5.91 6.01 1,474,848
01/07/2015 5.58 5.69 5.57 5.67 1,027,991
01/06/2015 5.46 5.46 5.36 5.37 848,067
01/05/2015 5.36 5.47 5.3 5.46 1,209,563
01/02/2015 5.09 5.16 5.07 5.1 514,019
12/31/2014 5.15 5.16 5.063 5.09 555,344
12/30/2014 5.2 5.21 5.11 5.13 659,123
12/29/2014 5.31 5.41 5.235 5.25 685,782
12/26/2014 5.42 5.46 5.25 5.3 708,260
12/24/2014 5.09 5.47 5.09 5.42 1,521,654
12/23/2014 4.87 4.88 4.82 4.82 339,913
12/22/2014 4.86 4.93 4.85 4.92 788,368
12/19/2014 4.63 4.72 4.61 4.64 1,082,149
12/18/2014 4.78 4.79 4.71 4.76 533,804
12/17/2014 4.67 4.81 4.665 4.81 770,468
12/16/2014 4.61 4.69 4.59 4.59 456,274
12/15/2014 4.6 4.62 4.55 4.57 557,570
12/12/2014 4.65 4.68 4.6 4.6 641,011
12/11/2014 4.64 4.72 4.64 4.69 804,746
12/10/2014 4.62 4.65 4.56 4.57 1,304,660
12/09/2014 4.78 4.82 4.76 4.82 998,064
12/08/2014 4.82 4.85 4.79 4.82 962,058
12/05/2014 4.91 4.97 4.9 4.95 645,054
12/04/2014 4.99 5.02 4.95 4.97 557,712
12/03/2014 4.93 5 4.91 5 1,526,752
12/02/2014 4.65 4.67 4.628 4.67 402,634
12/01/2014 4.74 4.77 4.72 4.76 696,957
11/28/2014 4.87 4.93 4.72 4.74 304,380
11/26/2014 4.66 4.72 4.66 4.71 1,081,520
11/25/2014 4.77 4.77 4.68 4.73 1,243,471
11/24/2014 4.77 4.77 4.715 4.73 1,486,815
11/21/2014 4.77 4.83 4.76 4.81 957,320
11/20/2014 4.74 4.78 4.73 4.77 733,303
11/19/2014 4.65 4.7 4.62 4.69 864,547
11/18/2014 4.59 4.59 4.52 4.54 825,488
11/17/2014 4.58 4.62 4.56 4.6 913,295
11/14/2014 4.57 4.63 4.57 4.62 793,778
11/13/2014 4.65 4.65 4.54 4.54 1,229,591
11/12/2014 4.67 4.7 4.64 4.68 478,177
11/11/2014 4.65 4.73 4.62 4.63 1,211,220
11/10/2014 4.81 4.85 4.805 4.84 370,392
11/07/2014 4.86 4.88 4.85 4.86 329,979
11/06/2014 4.67 4.71 4.67 4.7 416,941
11/05/2014 4.77 4.85 4.76 4.84 556,172
11/04/2014 4.82 4.88 4.81 4.85 624,013
11/03/2014 4.73 4.76 4.69 4.73 745,857
10/31/2014 4.71 4.83 4.71 4.79 1,054,729
10/30/2014 4.58 4.69 4.56 4.63 654,678
10/29/2014 4.55 4.67 4.53 4.61 640,483
10/28/2014 4.27 4.37 4.27 4.37 501,653
10/27/2014 4.18 4.2001 4.11 4.13 527,404
10/24/2014 4.17 4.18 4.16 4.17 306,174
10/23/2014 4.22 4.3 4.22 4.28 443,201
10/22/2014 4.19 4.21 4.14 4.16 315,792
10/21/2014 3.91 4.03 3.9 4 900,617
10/20/2014 3.78 3.86 3.77 3.86 516,644
10/17/2014 3.82 3.85 3.79 3.82 389,746
10/16/2014 3.83 3.92 3.79 3.89 983,591
10/15/2014 3.86 3.97 3.77 3.95 765,202
10/14/2014 3.94 3.95 3.88 3.89 640,188
10/13/2014 3.94 3.96 3.86 3.88 325,462
10/10/2014 4.08 4.08 3.93 3.95 777,514
10/09/2014 4.16 4.16 4.06 4.08 441,506
10/08/2014 4.12 4.18 4.1 4.17 231,677
10/07/2014 4.09 4.12 4.07 4.09 404,325
10/06/2014 4.22 4.24 4.18 4.2 293,490
10/03/2014 4.2 4.24 4.18 4.23 238,303
10/02/2014 4.11 4.13 4.07 4.13 363,212
10/01/2014 4.2 4.21 4.1 4.11 494,375
09/30/2014 4.23 4.23 4.12 4.16 729,997
09/29/2014 4.31 4.355 4.28 4.31 575,141
09/26/2014 4.33 4.36 4.32 4.35 310,019
09/25/2014 4.35 4.37 4.29 4.31 594,486
09/24/2014 4.49 4.54 4.46 4.52 537,679
09/23/2014 4.36 4.37 4.34 4.36 264,934
09/22/2014 4.39 4.4 4.33 4.33 306,315
09/19/2014 4.55 4.56 4.47 4.47 384,602
09/18/2014 4.58 4.61 4.56 4.57 200,314
09/17/2014 4.56 4.59 4.56 4.58 247,819
09/16/2014 4.54 4.55 4.46 4.49 500,300
09/15/2014 4.81 4.85 4.69 4.7 634,246
09/12/2014 4.86 4.86 4.8 4.8 197,519
09/11/2014 4.9 4.96 4.89 4.95 226,582
09/10/2014 4.82 4.88 4.82 4.86 355,359
09/09/2014 4.89 4.89 4.81 4.82 145,927
09/08/2014 4.87 4.87 4.82 4.83 86,873
09/05/2014 4.83 4.87 4.82 4.86 155,244
09/04/2014 4.8 4.84 4.78 4.82 312,192
09/03/2014 4.81 4.83 4.79 4.79 152,063
09/02/2014 4.78 4.795 4.76 4.78 283,512
08/29/2014 4.95 4.98 4.92 4.94 199,747
08/28/2014 4.94 4.99 4.93 4.97 453,484
08/27/2014 4.81 4.91 4.8 4.9 570,448
08/26/2014 4.55 4.6 4.54 4.58 140,571
08/25/2014 4.55 4.56 4.53 4.56 97,523
08/22/2014 4.55 4.55 4.5132 4.53 100,274
08/21/2014 4.54 4.55 4.49 4.54 178,247
08/20/2014 4.63 4.65 4.61 4.64 117,331
08/19/2014 4.63 4.66 4.61 4.63 109,164
08/18/2014 4.6 4.64 4.59 4.64 163,556
08/15/2014 4.61 4.63 4.58 4.59 122,756
08/14/2014 4.6 4.6 4.57 4.58 119,819
08/13/2014 4.57 4.59 4.52 4.58 104,167
08/12/2014 4.52 4.53 4.49 4.49 119,497
08/11/2014 4.53 4.59 4.53 4.58 262,027
08/08/2014 4.43 4.45 4.38 4.45 172,261
08/07/2014 4.38 4.4 4.34 4.34 100,061
08/06/2014 4.28 4.33 4.28 4.32 185,311
08/05/2014 4.46 4.46 4.42 4.46 221,476
08/04/2014 4.52 4.56 4.51 4.55 182,843
08/01/2014 4.48 4.52 4.46 4.5 292,739
07/31/2014 4.48 4.49 4.41 4.42 268,027
07/30/2014 4.74 4.74 4.54 4.6 714,984
07/29/2014 4.4 4.4 4.34 4.35 354,771
07/28/2014 4.55 4.56 4.515 4.53 396,867
07/25/2014 4.56 4.56 4.53 4.54 214,044
07/24/2014 4.54 4.55 4.51 4.54 519,808
07/23/2014 4.4 4.44 4.4 4.43 255,449
07/22/2014 4.32 4.45 4.32 4.42 405,323
07/21/2014 4.44 4.5 4.4 4.41 777,869
07/18/2014 4.5 4.61 4.5 4.6 496,562
07/17/2014 4.5 4.51 4.47 4.48 315,298
07/16/2014 4.53 4.53 4.47 4.47 239,756
07/15/2014 4.52 4.53 4.48 4.52 345,927
07/14/2014 4.48 4.54 4.42 4.52 601,881
07/11/2014 4.23 4.24 4.2 4.2 108,136
07/10/2014 4.28 4.3 4.2 4.21 277,607
07/09/2014 4.29 4.3 4.24 4.24 164,011
07/08/2014 4.35 4.37 4.33 4.36 335,192
07/07/2014 4.38 4.4 4.34 4.37 327,186
07/03/2014 4.38 4.4 4.36 4.38 429,263
07/02/2014 4.23 4.23 4.19 4.2 250,222
07/01/2014 4.13 4.18 4.13 4.17 203,991
06/30/2014 4.18 4.209 4.15 4.19 535,187
06/27/2014 3.97 4.02 3.95 4.02 274,744
06/26/2014 4.04 4.05 4 4.05 559,772
06/25/2014 3.8 3.82 3.78 3.81 134,700
06/24/2014 3.8 3.82 3.78 3.78 275,742
06/23/2014 3.77 3.78 3.74 3.74 146,369
06/20/2014 3.82 3.82 3.78 3.78 374,529
06/19/2014 3.83 3.84 3.81 3.81 329,692
06/18/2014 3.78 3.79 3.76 3.78 199,095
06/17/2014 3.81 3.81 3.78 3.78 358,563
06/16/2014 3.89 3.89 3.82 3.86 662,498
06/13/2014 3.94 3.94 3.89 3.9 237,206
06/12/2014 3.98 3.98 3.91 3.93 322,592
06/11/2014 3.97 4.01 3.97 3.98 327,816
06/10/2014 3.91 3.93 3.9 3.93 300,059
06/09/2014 3.97 3.97 3.91 3.94 293,699
06/06/2014 3.94 3.94 3.92 3.93 319,970
06/05/2014 3.91 3.9199 3.857 3.88 155,504
06/04/2014 3.94 3.98 3.91 3.92 599,389
06/03/2014 3.84 3.91 3.82 3.87 618,502
06/02/2014 3.74 3.83 3.73 3.82 624,826
05/30/2014 3.79 3.79 3.73 3.74 283,962
05/29/2014 3.79 3.81 3.79 3.81 189,192
05/28/2014 3.8 3.81 3.78 3.8 110,282
05/27/2014 3.77 3.77 3.73 3.74 256,246
05/23/2014 3.83 3.84 3.8 3.8 203,819
05/22/2014 3.77 3.78 3.75 3.78 376,345
05/21/2014 3.7 3.73 3.69 3.72 271,929
05/20/2014 3.67 3.71 3.66 3.71 270,706
05/19/2014 3.69 3.7 3.63 3.66 474,794
05/16/2014 3.65 3.7 3.65 3.7 554,742
05/15/2014 3.68 3.7 3.65 3.69 388,461
05/14/2014 3.71 3.74 3.7 3.71 334,384
05/13/2014 3.67 3.69 3.64 3.65 430,690
05/12/2014 3.67 3.74 3.64 3.67 598,178
05/09/2014 3.74 3.76 3.72 3.76 337,811
05/08/2014 3.81 3.83 3.8 3.8 320,089
05/07/2014 3.83 3.85 3.775 3.8 416,210
05/06/2014 3.81 3.87 3.795 3.84 629,170
05/05/2014 3.87 3.879 3.77 3.8 648,822
05/02/2014 3.83 3.87 3.7999 3.86 634,989
05/01/2014 3.74 3.77 3.71 3.74 401,464
04/30/2014 3.82 3.82 3.7 3.76 400,636
04/29/2014 3.8 3.815 3.77 3.78 250,404
04/28/2014 3.83 3.83 3.755 3.79 501,670
04/25/2014 3.75 3.78 3.72 3.72 757,692
04/24/2014 3.93 3.94 3.9 3.93 335,351
04/23/2014 3.89 3.91 3.87 3.91 405,826
04/22/2014 3.96 3.98 3.93 3.96 907,632
04/21/2014 3.85 3.87 3.78 3.83 545,177
04/17/2014 3.8 3.84 3.8 3.82 649,501
04/16/2014 3.84 3.86 3.82 3.84 397,417
04/15/2014 3.72 3.73 3.64 3.72 866,999
04/14/2014 3.84 3.91 3.84 3.86 931,226
04/11/2014 3.91 3.915 3.84 3.9 1,299,889
04/10/2014 3.94 3.99 3.9 3.92 1,042,706
04/09/2014 3.93 4 3.905 3.97 1,340,221
04/08/2014 3.77 3.84 3.74 3.83 533,947
04/07/2014 3.84 3.87 3.82 3.83 907,803
04/04/2014 3.88 3.88 3.8 3.81 950,516
04/03/2014 3.8 3.86 3.77 3.82 932,583
04/02/2014 3.64 3.67 3.62 3.63 532,100
04/01/2014 3.57 3.62 3.549 3.62 1,505,211
03/31/2014 3.5 3.51 3.47 3.48 614,972
03/28/2014 3.45 3.52 3.44 3.47 471,108
03/27/2014 3.4 3.47 3.38 3.45 636,763
03/26/2014 3.5 3.53 3.41 3.42 963,818
03/25/2014 3.39 3.45 3.39 3.41 1,305,121
03/24/2014 3.34 3.39 3.337 3.38 617,119
03/21/2014 3.32 3.35 3.31 3.31 609,698
03/20/2014 3.27 3.31 3.25 3.3 336,719
03/19/2014 3.37 3.39 3.34 3.37 247,464
03/18/2014 3.4 3.427 3.36 3.38 448,812
03/17/2014 3.42 3.48 3.41 3.48 674,380
03/14/2014 3.24 3.25 3.19 3.24 338,285
03/13/2014 3.23 3.25 3.15 3.18 310,598
03/12/2014 3.23 3.25 3.21 3.25 203,509
03/11/2014 3.27 3.27 3.21 3.23 169,395
03/10/2014 3.24 3.26 3.23 3.24 155,730
03/07/2014 3.35 3.37 3.32 3.34 322,503
03/06/2014 3.32 3.41 3.32 3.4 500,014
03/05/2014 3.28 3.31 3.27 3.31 637,352
03/04/2014 3.28 3.3 3.27 3.29 222,583
03/03/2014 3.28 3.285 3.23 3.28 623,675
02/28/2014 3.34 3.34 3.31 3.33 409,009
02/27/2014 3.33 3.33 3.305 3.33 505,476
02/26/2014 3.34 3.34 3.28 3.31 740,599
02/25/2014 3.31 3.32 3.29 3.31 542,973
02/24/2014 3.31 3.33 3.3 3.32 674,190
02/21/2014 3.22 3.22 3.15 3.18 959,225
02/20/2014 2.98 2.99 2.97 2.99 308,177
02/19/2014 3.01 3.02 2.95 2.97 429,504
02/18/2014 3.02 3.02 3.01 3.02 156,888
02/14/2014 3.02 3.05 3.02 3.05 117,165
02/13/2014 3.02 3.035 2.99 3.03 322,642
02/12/2014 3 3.03 2.98 3.02 246,215
02/11/2014 2.94 2.985 2.94 2.98 191,588
02/10/2014 2.94 2.96 2.93 2.94 214,154
02/07/2014 2.93 2.96 2.9 2.94 414,031
02/06/2014 2.83 2.88 2.83 2.88 162,738
02/05/2014 2.85 2.85 2.78 2.84 673,731
02/04/2014 2.75 2.89 2.75 2.78 238,415
02/03/2014 2.77 2.77 2.73 2.73 453,561
01/31/2014 2.76 2.76 2.71 2.76 565,245
01/30/2014 2.85 2.85 2.76 2.76 471,681
01/29/2014 2.87 2.87 2.77 2.78 297,592
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?