AU Optronics Corp American Depositary Shares Historical Stock Prices

AUO 
$4.24
*  
0.34
8.72%
Get AUO Alerts
*Delayed - data as of Jul. 27, 2016  -  Find a broker to begin trading AUO now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    AUO After Hours
 
 
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 26-JUL-2015 TO 26-JUL-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 4.01 4.30 3.97 4.24 1,517,556
07/26/2016 3.89 3.94 3.88 3.9 1,109,723
07/25/2016 3.86 3.88 3.83 3.88 801,363
07/22/2016 3.96 3.98 3.89 3.92 1,195,750
07/21/2016 4 4.04 3.97 3.97 1,697,973
07/20/2016 3.88 3.9 3.835 3.9 2,843,800
07/19/2016 3.83 3.94 3.83 3.9 2,637,585
07/18/2016 3.64 3.71 3.64 3.69 1,022,534
07/15/2016 3.54 3.54 3.5 3.54 716,439
07/14/2016 3.5 3.53 3.48 3.53 987,003
07/13/2016 3.49 3.53 3.485 3.52 658,300
07/12/2016 3.37 3.41 3.355 3.41 1,331,608
07/11/2016 3.43 3.47 3.43 3.46 424,572
07/08/2016 3.49 3.5 3.43 3.48 678,922
07/07/2016 3.38 3.45 3.38 3.45 600,755
07/06/2016 3.39 3.39 3.32 3.37 1,152,794
07/05/2016 3.44 3.47 3.42 3.47 663,760
07/01/2016 3.48 3.48 3.38 3.39 862,651
06/30/2016 3.39 3.49 3.37 3.49 1,539,923
06/29/2016 3.12 3.2 3.11 3.19 1,519,054
06/28/2016 2.94 2.97 2.92 2.97 355,832
06/27/2016 2.9 2.9 2.8 2.82 404,644
06/24/2016 2.86 2.93 2.86 2.91 858,263
06/23/2016 2.94 2.98 2.925 2.98 522,341
06/22/2016 2.89 2.93 2.88 2.93 643,320
06/21/2016 2.86 2.87 2.82 2.83 509,970
06/20/2016 2.87 2.88 2.84 2.85 259,105
06/17/2016 2.8 2.81 2.77 2.77 368,928
06/16/2016 2.76 2.79 2.74 2.79 337,804
06/15/2016 2.81 2.81 2.79 2.79 291,680
06/14/2016 2.77 2.79 2.74 2.76 427,267
06/13/2016 2.74 2.74 2.69 2.72 332,915
06/10/2016 2.8 2.81 2.75 2.77 240,870
06/09/2016 2.82 2.85 2.8 2.85 289,805
06/08/2016 2.89 2.89 2.833 2.86 137,063
06/07/2016 2.87 2.88 2.86 2.87 204,659
06/06/2016 2.8 2.86 2.8 2.86 363,015
06/03/2016 2.79 2.8 2.74 2.75 341,182
06/02/2016 2.79 2.81 2.77 2.8 306,092
06/01/2016 2.78 2.835 2.78 2.82 512,962
05/31/2016 2.73 2.75 2.72 2.74 191,035
05/27/2016 2.72 2.74 2.72 2.72 141,667
05/26/2016 2.73 2.73 2.69 2.73 181,442
05/25/2016 2.72 2.72 2.67 2.67 441,656
05/24/2016 2.69 2.72 2.67 2.72 586,462
05/23/2016 2.67 2.735 2.67 2.68 1,135,494
05/20/2016 2.55 2.59 2.54 2.59 465,887
05/19/2016 2.5 2.515 2.47 2.49 535,808
05/18/2016 2.53 2.55 2.51 2.52 680,509
05/17/2016 2.57 2.59 2.54 2.56 317,383
05/16/2016 2.56 2.6 2.55 2.6 382,921
05/13/2016 2.59 2.59 2.53 2.54 655,700
05/12/2016 2.61 2.61 2.58 2.59 356,383
05/11/2016 2.61 2.61 2.57 2.58 265,062
05/10/2016 2.62 2.64 2.61 2.63 485,593
05/09/2016 2.65 2.66 2.615 2.63 447,274
05/06/2016 2.63 2.64 2.58 2.6 400,158
05/05/2016 2.63 2.65 2.61 2.61 596,627
05/04/2016 2.66 2.68 2.59 2.62 1,100,501
05/03/2016 2.77 2.815 2.69 2.71 911,911
05/02/2016 2.84 2.84 2.75 2.78 660,845
04/29/2016 2.91 2.91 2.78 2.8 681,002
04/28/2016 2.94 2.95 2.83 2.85 540,427
04/27/2016 2.97 2.97 2.93 2.96 214,619
04/26/2016 2.96 2.97 2.94 2.95 627,234
04/25/2016 3.04 3.04 2.97 2.98 491,202
04/22/2016 3.08 3.08 3.04 3.05 181,127
04/21/2016 3.06 3.08 3.04 3.04 284,543
04/20/2016 3.06 3.08 3.04 3.08 686,284
04/19/2016 3.06 3.07 3.03 3.04 321,628
04/18/2016 3.08 3.1 3.06 3.07 509,461
04/15/2016 3.04 3.09 3.03 3.07 992,999
04/14/2016 3.05 3.06 3.03 3.04 389,332
04/13/2016 3.05 3.09 3.04 3.09 1,053,633
04/12/2016 2.98 3.03 2.965 3.03 1,583,219
04/11/2016 2.97 3.05 2.97 3.05 1,279,279
04/08/2016 2.92 2.95 2.91 2.94 849,995
04/07/2016 2.76 2.82 2.73 2.79 1,182,323
04/06/2016 2.78 2.79 2.74 2.79 414,249
04/05/2016 2.87 2.87 2.8 2.81 307,036
04/04/2016 2.9 2.905 2.85 2.86 622,091
04/01/2016 2.87 2.9 2.87 2.9 186,724
03/31/2016 2.95 2.98 2.94 2.95 871,861
03/30/2016 3.02 3.03 2.98 2.98 599,338
03/29/2016 2.9 2.97 2.88 2.96 458,510
03/28/2016 2.92 2.95 2.9 2.91 718,475
03/24/2016 2.89 2.89 2.85 2.86 500,036
03/23/2016 2.95 2.95 2.91 2.94 938,190
03/22/2016 2.96 2.96 2.91 2.93 1,205,960
03/21/2016 3.01 3.04 3.01 3.02 358,431
03/18/2016 3.03 3.05 3.01 3.01 605,993
03/17/2016 3 3.04 3 3.01 266,754
03/16/2016 3 3.06 2.99 3.06 435,374
03/15/2016 2.95 2.964 2.92 2.94 182,836
03/14/2016 2.96 3.01 2.95 2.99 956,790
03/11/2016 2.95 2.955 2.93 2.94 713,699
03/10/2016 2.92 2.93 2.88 2.91 519,330
03/09/2016 2.84 2.84 2.83 2.84 234,790
03/08/2016 2.83 2.84 2.81 2.83 701,954
03/07/2016 2.72 2.76 2.7199 2.75 587,310
03/04/2016 2.77 2.78 2.75 2.77 500,764
03/03/2016 2.79 2.81 2.71 2.71 1,050,275
03/02/2016 2.81 2.81 2.77 2.79 259,362
03/01/2016 2.78 2.79 2.75 2.76 400,243
02/29/2016 2.72 2.78 2.7001 2.75 1,149,197
02/26/2016 2.69 2.73 2.68 2.72 864,588
02/25/2016 2.71 2.73 2.68 2.7 428,315
02/24/2016 2.62 2.67 2.61 2.66 550,077
02/23/2016 2.56 2.57 2.52 2.54 567,409
02/22/2016 2.53 2.53 2.49 2.5 576,128
02/19/2016 2.55 2.56 2.51 2.52 319,785
02/18/2016 2.6 2.61 2.59 2.6 642,567
02/17/2016 2.56 2.6 2.56 2.59 1,252,115
02/16/2016 2.54 2.6 2.54 2.6 317,563
02/12/2016 2.46 2.49 2.45 2.49 356,655
02/11/2016 2.44 2.46 2.43 2.44 701,615
02/10/2016 2.47 2.49 2.445 2.48 669,906
02/09/2016 2.47 2.5 2.41 2.44 382,798
02/08/2016 2.51 2.51 2.43 2.46 263,059
02/05/2016 2.55 2.56 2.51 2.55 506,222
02/04/2016 2.5 2.57 2.495 2.56 443,470
02/03/2016 2.53 2.53 2.32 2.5 1,321,381
02/02/2016 2.54 2.54 2.48 2.49 941,206
02/01/2016 2.61 2.63 2.58 2.63 448,244
01/29/2016 2.54 2.55 2.49 2.54 762,326
01/28/2016 2.56 2.585 2.51 2.55 564,519
01/27/2016 2.62 2.64 2.6 2.61 1,173,248
01/26/2016 2.63 2.66 2.63 2.66 562,836
01/25/2016 2.62 2.64 2.61 2.63 672,179
01/22/2016 2.64 2.67 2.63 2.67 492,043
01/21/2016 2.57 2.63 2.56 2.59 824,954
01/20/2016 2.53 2.57 2.48 2.56 774,486
01/19/2016 2.66 2.66 2.62 2.64 796,053
01/15/2016 2.63 2.65 2.56 2.61 2,383,438
01/14/2016 2.8 2.83 2.76 2.81 922,975
01/13/2016 2.84 2.86 2.79 2.82 1,331,930
01/12/2016 2.88 2.88 2.79 2.79 1,266,473
01/11/2016 2.7 2.72 2.68 2.69 1,094,575
01/08/2016 2.71 2.71 2.67 2.68 973,512
01/07/2016 2.68 2.69 2.65 2.65 1,163,212
01/06/2016 2.7 2.71 2.69 2.69 453,088
01/05/2016 2.77 2.77 2.72 2.73 997,429
01/04/2016 2.84 2.84 2.79 2.79 565,212
12/31/2015 2.92 2.94 2.91 2.91 402,077
12/30/2015 2.95 2.96 2.91 2.93 731,041
12/29/2015 3 3.035 2.98 2.99 436,348
12/28/2015 3.01 3.03 2.97 2.97 786,094
12/24/2015 3.04 3.07 3.03 3.03 236,278
12/23/2015 3.02 3.05 3.02 3.02 657,211
12/22/2015 2.88 2.94 2.86 2.9 1,525,189
12/21/2015 2.87 3.1 2.85 2.96 5,848,919
12/18/2015 2.59 2.6 2.56 2.57 1,747,245
12/17/2015 2.62 2.63 2.58 2.61 1,720,877
12/16/2015 2.63 2.66 2.61 2.66 1,612,216
12/15/2015 2.6 2.61 2.56 2.59 2,584,471
12/14/2015 2.43 2.44 2.385 2.42 1,559,463
12/11/2015 2.5 2.5 2.39 2.4 2,056,317
12/10/2015 2.57 2.59 2.55 2.56 2,029,871
12/09/2015 2.59 2.6 2.58 2.6 340,092
12/08/2015 2.62 2.63 2.575 2.6 993,971
12/07/2015 2.7 2.72 2.67 2.68 1,250,889
12/04/2015 2.66 2.68 2.64 2.68 551,218
12/03/2015 2.66 2.67 2.64 2.64 1,052,436
12/02/2015 2.67 2.69 2.65 2.68 463,094
12/01/2015 2.71 2.72 2.64 2.67 2,989,309
11/30/2015 2.66 2.69 2.65 2.68 802,221
11/27/2015 2.68 2.7 2.64 2.69 586,354
11/25/2015 2.68 2.71 2.67 2.68 1,224,129
11/24/2015 2.7 2.76 2.7 2.73 1,106,619
11/23/2015 2.78 2.78 2.73 2.76 827,677
11/20/2015 2.77 2.8 2.75 2.77 3,137,531
11/19/2015 2.74 2.77 2.74 2.76 1,095,571
11/18/2015 2.71 2.71 2.67 2.69 1,404,753
11/17/2015 2.72 2.74 2.69 2.69 1,531,593
11/16/2015 2.65 2.7 2.64 2.7 1,536,084
11/13/2015 2.7 2.7 2.64 2.65 1,512,266
11/12/2015 2.77 2.77 2.72 2.74 1,139,878
11/11/2015 2.78 2.79 2.75 2.78 838,354
11/10/2015 2.84 2.855 2.77 2.8 1,515,228
11/09/2015 2.9 2.91 2.86 2.87 1,063,248
11/06/2015 2.94 2.96 2.91 2.95 1,374,999
11/05/2015 3 3.057 2.98 2.99 3,265,101
11/04/2015 3.02 3.02 2.96 2.97 2,339,087
11/03/2015 2.98 3.01 2.97 2.98 1,829,239
11/02/2015 2.95 2.99 2.93 2.94 2,174,387
10/30/2015 2.92 2.94 2.89 2.89 1,378,079
10/29/2015 2.97 2.99 2.92 2.93 988,458
10/28/2015 2.98 3.02 2.95 2.98 2,282,244
10/27/2015 2.98 2.99 2.88 2.91 1,939,724
10/26/2015 3 3 2.95 2.96 1,560,255
10/23/2015 2.99 3 2.96 2.97 2,345,518
10/22/2015 3.01 3.02 2.96 2.96 3,057,023
10/21/2015 2.99 3.01 2.95 2.96 3,754,575
10/20/2015 3.1 3.11 2.99 3.01 7,307,958
10/19/2015 3.19 3.2 3.09 3.09 2,404,144
10/16/2015 3.21 3.23 3.17 3.18 1,103,572
10/15/2015 3.27 3.27 3.23 3.26 656,470
10/14/2015 3.19 3.21 3.17 3.21 816,615
10/13/2015 3.12 3.19 3.12 3.16 1,469,765
10/12/2015 3.13 3.15 3.09 3.14 2,433,212
10/09/2015 3.1 3.13 3.04 3.07 2,083,585
10/08/2015 3.04 3.09 3.04 3.05 1,233,840
10/07/2015 3.11 3.15 3.05 3.08 1,801,709
10/06/2015 3.04 3.07 3.02 3.04 1,355,689
10/05/2015 3.06 3.11 3.05 3.08 1,350,630
10/02/2015 2.97 3.02 2.95 3.02 2,266,246
10/01/2015 3 3.02 2.92 2.98 1,299,854
09/30/2015 2.9 2.98 2.9 2.96 1,657,180
09/29/2015 2.91 2.93 2.855 2.87 3,125,574
09/28/2015 2.94 2.94 2.89 2.9 1,057,443
09/25/2015 3 3.01 2.9 2.94 2,150,434
09/24/2015 2.97 2.99 2.9 2.93 1,669,598
09/23/2015 3.03 3.05 3.01 3.04 1,422,511
09/22/2015 3.12 3.13 3.03 3.06 1,448,411
09/21/2015 3.25 3.28 3.22 3.23 1,696,343
09/18/2015 3.43 3.43 3.31 3.33 1,615,288
09/17/2015 3.43 3.55 3.43 3.47 1,020,708
09/16/2015 3.42 3.4811 3.42 3.47 1,395,999
09/15/2015 3.33 3.42 3.33 3.38 1,304,845
09/14/2015 3.35 3.38 3.31 3.34 1,223,678
09/11/2015 3.33 3.35 3.31 3.34 609,462
09/10/2015 3.29 3.33 3.27 3.31 1,769,863
09/09/2015 3.36 3.36 3.27 3.28 1,370,505
09/08/2015 3.22 3.29 3.21 3.28 976,077
09/04/2015 3.17 3.17 3.12 3.14 1,073,181
09/03/2015 3.21 3.23 3.17 3.19 1,426,410
09/02/2015 3.13 3.13 3.05 3.09 842,029
09/01/2015 3.1 3.12 3.03 3.05 1,890,140
08/31/2015 3.24 3.25 3.13 3.13 3,274,404
08/28/2015 3.15 3.16 3.03 3.05 2,101,768
08/27/2015 3.02 3.15 3 3.14 2,728,487
08/26/2015 2.88 3.01 2.86 3.01 2,261,070
08/25/2015 2.93 2.96 2.86 2.87 2,227,757
08/24/2015 2.57 2.68 2.54 2.66 2,237,492
08/21/2015 2.8 2.83 2.7 2.7 1,910,493
08/20/2015 2.93 2.96 2.88 2.89 1,889,129
08/19/2015 2.89 2.97 2.86 2.92 2,109,383
08/18/2015 3.08 3.08 3 3 1,697,189
08/17/2015 3.05 3.14 3.04 3.14 1,803,870
08/14/2015 3.08 3.11 3.02 3.03 1,456,773
08/13/2015 3.19 3.21 3.125 3.13 612,706
08/12/2015 3.075 3.18 3.07 3.12 2,228,142
08/11/2015 3.09 3.14 3.07 3.1 1,979,963
08/10/2015 3.15 3.19 3.13 3.16 1,515,074
08/07/2015 3.11 3.18 3.1 3.18 862,312
08/06/2015 3.13 3.16 2.91 3.16 2,707,982
08/05/2015 3.3 3.315 3.245 3.25 1,048,197
08/04/2015 3.37 3.39 3.3 3.3 1,896,569
08/03/2015 3.31 3.39 3.28 3.38 4,400,187
07/31/2015 3.35 3.42 3.3 3.33 5,030,186
07/30/2015 3.39 3.5 3.39 3.5 3,431,029
07/29/2015 3.35 3.5 3.34 3.45 3,551,056
07/28/2015 3.61 3.7 3.6 3.66 3,133,361
07/27/2015 3.49 3.58 3.41 3.58 2,644,238
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?