OTC Markets OTCPK - Delayed Quote USD
Subaru Corporation (FUJHF)
At close: October 28 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| Oct 25, 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| Oct 24, 2024 | 17.29 | 17.29 | 16.66 | 16.66 | 16.66 | 1,400 |
| Oct 23, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Oct 22, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Oct 21, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Oct 18, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Oct 17, 2024 | 17.34 | 17.34 | 17.00 | 17.00 | 17.00 | 400 |
| Oct 16, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 6,100 |
| Oct 15, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1,000 |
| Oct 14, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 100 |
| Oct 11, 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| Oct 10, 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| Oct 9, 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| Oct 8, 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| Oct 7, 2024 | 16.93 | 16.93 | 16.43 | 16.43 | 16.43 | 1,400 |
| Oct 4, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 14,000 |
| Oct 3, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| Oct 2, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 100 |
| Oct 1, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1,000 |
| Sep 30, 2024 | 18.15 | 18.25 | 18.15 | 18.25 | 18.25 | 300 |
| Sep 27, 2024 | 0.33 Dividend | |||||
| Sep 27, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 2,900 |
| Sep 26, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.02 | - |
| Sep 25, 2024 | 18.52 | 18.52 | 18.35 | 18.35 | 18.02 | 1,100 |
| Sep 24, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.69 | 81,200 |
| Sep 23, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.69 | 55,100 |
| Sep 20, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.69 | - |
| Sep 19, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.69 | - |
| Sep 18, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.69 | 300 |
| Sep 17, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.10 | 100 |
| Sep 16, 2024 | 15.85 | 18.05 | 15.85 | 18.04 | 17.71 | 1,100 |
| Sep 13, 2024 | 17.64 | 18.00 | 17.64 | 18.00 | 17.67 | 300 |
| Sep 12, 2024 | 17.23 | 18.54 | 17.23 | 18.54 | 18.20 | 1,300 |
| Sep 11, 2024 | 18.15 | 18.15 | 16.53 | 16.53 | 16.23 | 800 |
| Sep 10, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.18 | 500 |
| Sep 9, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.35 | - |
| Sep 6, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.35 | - |
| Sep 5, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.35 | 4,000 |
| Sep 4, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.46 | - |
| Sep 3, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.46 | 300 |
| Aug 30, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.66 | 100 |
| Aug 29, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.65 | - |
| Aug 28, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.65 | - |
| Aug 27, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.65 | - |
| Aug 26, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.65 | - |
| Aug 23, 2024 | 18.00 | 18.99 | 18.00 | 18.99 | 18.65 | 500 |
| Aug 22, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.69 | 500 |
| Aug 21, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.32 | 100 |
| Aug 20, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.32 | - |
| Aug 19, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.32 | - |
| Aug 16, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.32 | - |
| Aug 15, 2024 | 19.00 | 19.00 | 18.66 | 18.66 | 18.32 | 400 |
| Aug 14, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.59 | - |
| Aug 13, 2024 | 17.75 | 17.75 | 16.90 | 16.90 | 16.59 | 4,300 |
| Aug 12, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.18 | 300 |
| Aug 9, 2024 | 17.75 | 17.75 | 17.50 | 17.70 | 17.38 | 1,300 |
| Aug 8, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 15.82 | - |
| Aug 7, 2024 | 17.00 | 17.00 | 16.11 | 16.11 | 15.82 | 13,100 |
| Aug 6, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.91 | 600 |
| Aug 5, 2024 | 16.45 | 16.45 | 14.05 | 14.05 | 13.80 | 3,500 |
| Aug 2, 2024 | 17.45 | 19.80 | 16.91 | 16.91 | 16.60 | 1,300 |
| Aug 1, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.69 | 1,700 |
| Jul 31, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.03 | - |
| Jul 30, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.03 | 100 |
| Jul 29, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.64 | - |
| Jul 26, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.64 | - |
| Jul 25, 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 19.64 | 800 |
| Jul 24, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.87 | - |
| Jul 23, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.87 | 2,000 |
| Jul 22, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 18.67 | 200 |
| Jul 19, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.29 | - |
| Jul 18, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.29 | - |
| Jul 17, 2024 | 21.00 | 21.68 | 20.77 | 21.68 | 21.29 | 600 |
| Jul 16, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.16 | - |
| Jul 15, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.16 | - |
| Jul 12, 2024 | 21.51 | 21.55 | 21.51 | 21.55 | 21.16 | 600 |
| Jul 11, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.11 | 200 |
| Jul 10, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.46 | 400 |
| Jul 9, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.60 | - |
| Jul 8, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.60 | 1,500 |
| Jul 5, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.60 | 300 |
| Jul 3, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.84 | - |
| Jul 2, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.84 | - |
| Jul 1, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.84 | - |
| Jun 28, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.84 | - |
| Jun 27, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.84 | - |
| Jun 26, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.84 | 400 |
| Jun 25, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 20.78 | 100 |
| Jun 24, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.05 | 1,000 |
| Jun 21, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 20.91 | - |
| Jun 20, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 20.91 | 400 |
| Jun 18, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.57 | - |
| Jun 17, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.57 | - |
| Jun 14, 2024 | 21.25 | 21.25 | 20.95 | 20.95 | 20.57 | 3,200 |
| Jun 13, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.87 | - |
| Jun 12, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.87 | 200 |
| Jun 11, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.37 | - |
| Jun 10, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.37 | - |
| Jun 7, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.37 | - |
| Jun 6, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.37 | - |
| Jun 5, 2024 | 22.27 | 22.27 | 21.76 | 21.76 | 21.37 | 400 |
| Jun 4, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.50 | - |
| Jun 3, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.50 | 200 |
| May 31, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.09 | - |
| May 30, 2024 | 21.60 | 21.60 | 21.48 | 21.48 | 21.09 | 600 |
| May 29, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.82 | 4,500 |
| May 28, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.82 | 100 |
| May 24, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.82 | - |
| May 23, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.82 | - |
| May 22, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.82 | - |
| May 21, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.82 | 200 |
| May 20, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.35 | - |
| May 17, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.35 | 1,600 |
| May 16, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 20.90 | 300 |
| May 15, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 20.91 | 200 |
| May 14, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.50 | - |
| May 13, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.50 | - |
| May 10, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.50 | 2,100 |
| May 9, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.50 | 500 |
| May 8, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.70 | - |
| May 7, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.70 | 100 |
| May 6, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 21.66 | 100 |
| May 3, 2024 | 22.06 | 22.06 | 22.04 | 22.04 | 21.64 | 1,200 |
| May 2, 2024 | 21.96 | 22.47 | 21.96 | 22.47 | 22.06 | 5,400 |
| May 1, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 21.86 | 300 |
| Apr 30, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.28 | - |
| Apr 29, 2024 | 21.66 | 21.67 | 21.66 | 21.67 | 21.28 | 700 |
| Apr 26, 2024 | 21.58 | 21.67 | 21.54 | 21.67 | 21.28 | 1,300 |
| Apr 25, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.07 | 500 |
| Apr 24, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 21.98 | 3,800 |
| Apr 23, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 21.98 | - |
| Apr 22, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 21.98 | - |
| Apr 19, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 21.98 | - |
| Apr 18, 2024 | 23.00 | 23.00 | 22.38 | 22.38 | 21.98 | 400 |
| Apr 17, 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.54 | 9,400 |
| Apr 16, 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.54 | 100 |
| Apr 15, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.22 | - |
| Apr 12, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.22 | - |
| Apr 11, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.22 | - |
| Apr 10, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.22 | 400 |
| Apr 9, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.30 | - |
| Apr 8, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.30 | 100 |
| Apr 5, 2024 | 22.81 | 22.85 | 22.81 | 22.85 | 22.44 | 800 |
| Apr 4, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 22.63 | - |
| Apr 3, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 22.63 | - |
| Apr 2, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 22.63 | - |
| Apr 1, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 22.63 | - |
| Mar 28, 2024 | 0.32 Dividend | |||||
| Mar 28, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 22.63 | 200 |
| Mar 27, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.27 | - |
| Mar 26, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.27 | 1,000 |
| Mar 25, 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.12 | - |
| Mar 22, 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.12 | - |
| Mar 21, 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.12 | - |
| Mar 20, 2024 | 22.37 | 22.84 | 21.84 | 22.84 | 22.12 | 4,000 |
| Mar 19, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.28 | 100 |
| Mar 18, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 20.66 | 100 |
| Mar 15, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.06 | - |
| Mar 14, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.06 | 400 |
| Mar 13, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.29 | - |
| Mar 12, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.29 | - |
| Mar 11, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.29 | - |
| Mar 8, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.29 | - |
| Mar 7, 2024 | 22.68 | 22.68 | 21.99 | 21.99 | 21.29 | 400 |
| Mar 6, 2024 | 22.60 | 23.00 | 22.60 | 23.00 | 22.27 | 900 |
| Mar 5, 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 21.63 | - |
| Mar 4, 2024 | 23.02 | 23.02 | 22.34 | 22.34 | 21.63 | 200 |
| Mar 1, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 21.89 | - |
| Feb 29, 2024 | 23.38 | 23.38 | 22.60 | 22.60 | 21.89 | 400 |
| Feb 28, 2024 | 22.01 | 22.60 | 22.01 | 22.60 | 21.89 | 3,800 |
| Feb 27, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.14 | - |
| Feb 26, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.14 | - |
| Feb 23, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.14 | - |
| Feb 22, 2024 | 22.30 | 22.30 | 21.83 | 21.83 | 21.14 | 600 |
| Feb 21, 2024 | 22.25 | 22.26 | 22.25 | 22.26 | 21.56 | 800 |
| Feb 20, 2024 | 22.48 | 22.48 | 22.45 | 22.45 | 21.74 | 400 |
| Feb 16, 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 21.78 | - |
| Feb 15, 2024 | 21.44 | 22.49 | 21.44 | 22.49 | 21.78 | 400 |
| Feb 14, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.34 | - |
| Feb 13, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.34 | - |
| Feb 12, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.34 | - |
| Feb 9, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.34 | 1,100 |
| Feb 8, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 19.78 | - |
| Feb 7, 2024 | 21.00 | 21.05 | 20.43 | 20.43 | 19.78 | 1,700 |
| Feb 6, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.85 | 1,000 |
| Feb 5, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.37 | - |
| Feb 2, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.37 | - |
| Feb 1, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.37 | 1,500 |
| Jan 31, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.37 | - |
| Jan 30, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.37 | - |
| Jan 29, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.37 | - |
| Jan 26, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.37 | 100 |
| Jan 25, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.37 | - |
| Jan 24, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.37 | - |
| Jan 23, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.37 | - |
| Jan 22, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.37 | 400 |
| Jan 19, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.59 | - |
| Jan 18, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.59 | - |
| Jan 17, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.59 | - |
| Jan 16, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.59 | - |
| Jan 12, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.59 | - |
| Jan 11, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.59 | - |
| Jan 10, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.59 | 200 |
| Jan 9, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 18.55 | 1,100 |
| Jan 8, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 18.56 | - |
| Jan 5, 2024 | 19.26 | 19.26 | 19.17 | 19.17 | 18.56 | 200 |
| Jan 4, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.12 | - |
| Jan 3, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.12 | 100 |
| Jan 2, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 16.99 | 800 |
| Dec 29, 2023 | 17.65 | 17.65 | 17.65 | 17.65 | 17.09 | 1,100 |
| Dec 28, 2023 | 18.04 | 18.04 | 18.04 | 18.04 | 17.47 | 300 |
| Dec 27, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 17.62 | - |
| Dec 26, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 17.62 | - |
| Dec 22, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 17.62 | - |
| Dec 21, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 17.62 | 600 |
| Dec 20, 2023 | 17.79 | 17.79 | 17.79 | 17.79 | 17.23 | - |
| Dec 19, 2023 | 17.79 | 17.79 | 17.79 | 17.79 | 17.23 | - |
| Dec 18, 2023 | 17.79 | 17.79 | 17.79 | 17.79 | 17.23 | - |
| Dec 15, 2023 | 17.79 | 17.79 | 17.79 | 17.79 | 17.23 | 200 |
| Dec 14, 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 16.78 | - |
| Dec 13, 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 16.78 | - |
| Dec 12, 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 16.78 | - |
| Dec 11, 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 16.78 | 200 |
| Dec 8, 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 17.42 | - |
| Dec 7, 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 17.42 | 300 |
| Dec 6, 2023 | 17.66 | 17.66 | 17.66 | 17.66 | 17.10 | - |
| Dec 5, 2023 | 17.66 | 17.66 | 17.66 | 17.66 | 17.10 | - |
| Dec 4, 2023 | 17.29 | 17.66 | 17.29 | 17.66 | 17.10 | 200 |
| Dec 1, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.14 | 600 |
| Nov 30, 2023 | 18.02 | 18.02 | 18.02 | 18.02 | 17.45 | - |
| Nov 29, 2023 | 18.02 | 18.02 | 18.02 | 18.02 | 17.45 | - |
| Nov 28, 2023 | 18.02 | 18.02 | 18.02 | 18.02 | 17.45 | 400 |
| Nov 27, 2023 | 18.02 | 18.02 | 18.02 | 18.02 | 17.45 | - |
| Nov 24, 2023 | 18.02 | 18.02 | 18.02 | 18.02 | 17.45 | - |
| Nov 22, 2023 | 17.90 | 18.02 | 17.90 | 18.02 | 17.45 | 300 |
| Nov 21, 2023 | 17.89 | 17.89 | 17.89 | 17.89 | 17.32 | - |
| Nov 20, 2023 | 17.89 | 17.89 | 17.89 | 17.89 | 17.32 | 400 |
| Nov 17, 2023 | 17.89 | 17.89 | 17.89 | 17.89 | 17.32 | 300 |
| Nov 16, 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 17.24 | - |
| Nov 15, 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 17.24 | - |
| Nov 14, 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 17.24 | 2,000 |
| Nov 13, 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 17.24 | 100 |
| Nov 10, 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 17.24 | - |
| Nov 9, 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 17.24 | - |
| Nov 8, 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 17.24 | 215,300 |
| Nov 7, 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 17.24 | - |
| Nov 6, 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 17.24 | 200 |
| Nov 3, 2023 | 16.96 | 16.96 | 16.96 | 16.96 | 16.42 | - |
| Nov 2, 2023 | 16.96 | 16.96 | 16.96 | 16.96 | 16.42 | - |
| Nov 1, 2023 | 16.96 | 16.96 | 16.96 | 16.96 | 16.42 | - |
| Oct 31, 2023 | 17.00 | 17.00 | 16.96 | 16.96 | 16.42 | 1,000 |
| Oct 30, 2023 | 16.62 | 16.62 | 16.62 | 16.62 | 16.09 | 600 |
Related Tickers
MZDAF Mazda Motor Corporation
7.40
+6.63%
RNLSY Renault SA
9.17
-1.40%
MZDAY Mazda Motor Corporation
3.6200
+1.40%
HYUD.IL Hyundai Motor Company
57.60
-2.37%
CENN Cenntro Inc.
1.3200
-2.94%
MBGAF Mercedes-Benz Group AG
61.38
-1.11%
HYMTF Hyundai Motor Company
58.00
-1.41%
HMC Honda Motor Co., Ltd.
31.06
+0.19%
VWAGY Volkswagen AG
9.88
-4.17%
VFS VinFast Auto Ltd.
3.9000
-1.02%