0A2T.IL - Qudian Inc.
IOB - IOB Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 June 2023 | 1.4000 | 1.4000 | 1.3907 | 1.3909 | 1.3909 | 2,480 |
| 01 June 2023 | 1.3919 | 1.4199 | 1.3919 | 1.3988 | 1.3988 | 669 |
| 31 May 2023 | 1.4091 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 27,392 |
| 30 May 2023 | 1.4000 | 1.4189 | 1.3985 | 1.4189 | 1.4189 | 546 |
| 26 May 2023 | 1.3397 | 1.3397 | 1.3397 | 1.3397 | 1.3397 | - |
| 25 May 2023 | 1.3397 | 1.3397 | 1.3397 | 1.3397 | 1.3397 | - |
| 24 May 2023 | 1.3000 | 1.3397 | 1.3000 | 1.3397 | 1.3397 | 59 |
| 23 May 2023 | 1.2900 | 1.3350 | 1.2808 | 1.3350 | 1.3350 | 12,045 |
| 22 May 2023 | 1.2900 | 1.3011 | 1.2785 | 1.3011 | 1.3011 | 1,138 |
| 19 May 2023 | 1.2500 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | 1 |
| 18 May 2023 | 1.2614 | 1.2614 | 1.2614 | 1.2614 | 1.2614 | 102 |
| 17 May 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 16 May 2023 | 1.1900 | 1.2797 | 1.1900 | 1.2700 | 1.2700 | 36 |
| 15 May 2023 | 1.2500 | 1.2500 | 1.2420 | 1.2420 | 1.2420 | 1,004 |
| 12 May 2023 | 1.2221 | 1.2221 | 1.2221 | 1.2221 | 1.2221 | 7 |
| 11 May 2023 | 1.2200 | 1.2685 | 1.2200 | 1.2685 | 1.2685 | 7 |
| 10 May 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1 |
| 09 May 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 600 |
| 05 May 2023 | 1.2700 | 1.2997 | 1.2700 | 1.2996 | 1.2996 | 16 |
| 04 May 2023 | 1.3000 | 1.3000 | 1.2850 | 1.2900 | 1.2900 | 659 |
| 03 May 2023 | 1.2800 | 1.2898 | 1.2615 | 1.2898 | 1.2898 | 23 |
| 02 May 2023 | 1.2808 | 1.2880 | 1.2808 | 1.2880 | 1.2880 | 501 |
| 28 Apr 2023 | 1.2340 | 1.2340 | 1.2309 | 1.2309 | 1.2309 | 3,715 |
| 27 Apr 2023 | 1.2000 | 1.2185 | 1.2000 | 1.2185 | 1.2185 | 36 |
| 26 Apr 2023 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | - |
| 25 Apr 2023 | 1.1720 | 1.1900 | 1.1720 | 1.1820 | 1.1820 | 3,549 |
| 24 Apr 2023 | 1.2500 | 1.2500 | 1.2396 | 1.2396 | 1.2396 | 5 |
| 21 Apr 2023 | 1.3100 | 1.3100 | 1.2901 | 1.2901 | 1.2901 | 17 |
| 20 Apr 2023 | 1.2500 | 1.2997 | 1.2500 | 1.2950 | 1.2950 | 328 |
| 19 Apr 2023 | 1.2301 | 1.2392 | 1.2301 | 1.2392 | 1.2392 | 23 |
| 18 Apr 2023 | 1.1989 | 1.1989 | 1.1989 | 1.1989 | 1.1989 | 3 |
| 17 Apr 2023 | 1.1400 | 1.1885 | 1.1400 | 1.1785 | 1.1785 | 54 |
| 14 Apr 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 13 Apr 2023 | 1.1609 | 1.1800 | 1.1609 | 1.1800 | 1.1800 | 2 |
| 12 Apr 2023 | 1.1900 | 1.1994 | 1.1900 | 1.1994 | 1.1994 | 5 |
| 11 Apr 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1 |
| 06 Apr 2023 | 1.1599 | 1.1599 | 1.1599 | 1.1599 | 1.1599 | - |
| 05 Apr 2023 | 1.1599 | 1.1599 | 1.1599 | 1.1599 | 1.1599 | 4 |
| 04 Apr 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 8 |
| 03 Apr 2023 | 1.1900 | 1.1900 | 1.1820 | 1.1820 | 1.1820 | 187 |
| 31 Mar 2023 | 1.1500 | 1.1701 | 1.1500 | 1.1701 | 1.1701 | 595 |
| 30 Mar 2023 | 1.1280 | 1.1500 | 1.1280 | 1.1500 | 1.1500 | 9,040 |
| 29 Mar 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 28 Mar 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1 |
| 27 Mar 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 2 |
| 24 Mar 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 2 |
| 23 Mar 2023 | 1.1985 | 1.1985 | 1.1817 | 1.1817 | 1.1817 | 12 |
| 22 Mar 2023 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 10 |
| 21 Mar 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 86 |
| 20 Mar 2023 | 1.1500 | 1.1631 | 1.1500 | 1.1631 | 1.1631 | 90 |
| 17 Mar 2023 | 1.1516 | 1.1516 | 1.1516 | 1.1516 | 1.1516 | - |
| 16 Mar 2023 | 1.1516 | 1.1516 | 1.1516 | 1.1516 | 1.1516 | 8 |
| 15 Mar 2023 | 1.1387 | 1.1387 | 1.1250 | 1.1250 | 1.1250 | 43 |
| 14 Mar 2023 | 1.1687 | 1.1687 | 1.1687 | 1.1687 | 1.1687 | 8 |
| 13 Mar 2023 | 1.1120 | 1.1688 | 1.1120 | 1.1688 | 1.1688 | 1,001 |
| 10 Mar 2023 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 200 |
| 09 Mar 2023 | 1.1717 | 1.1717 | 1.1717 | 1.1717 | 1.1717 | 5 |
| 08 Mar 2023 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 42 |
| 07 Mar 2023 | 1.1280 | 1.1580 | 1.1280 | 1.1580 | 1.1580 | 180 |
| 06 Mar 2023 | 1.1617 | 1.1617 | 1.1617 | 1.1617 | 1.1617 | 2 |
| 03 Mar 2023 | 1.1885 | 1.1885 | 1.1616 | 1.1616 | 1.1616 | 4 |
| 02 Mar 2023 | 1.1117 | 1.1117 | 1.1117 | 1.1117 | 1.1117 | - |
| 01 Mar 2023 | 1.1220 | 1.1250 | 1.1117 | 1.1117 | 1.1117 | 607 |
| 28 Feb 2023 | 1.1420 | 1.1420 | 1.1215 | 1.1215 | 1.1215 | 3,501 |
| 27 Feb 2023 | 1.1893 | 1.1893 | 1.1880 | 1.1888 | 1.1888 | 650 |
| 24 Feb 2023 | 1.2050 | 1.2050 | 1.1901 | 1.1901 | 1.1901 | 1,680 |
| 23 Feb 2023 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | 40 |
| 22 Feb 2023 | 1.2980 | 1.2980 | 1.2980 | 1.2980 | 1.2980 | - |
| 21 Feb 2023 | 1.3120 | 1.3150 | 1.2980 | 1.2980 | 1.2980 | 411 |
| 20 Feb 2023 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | - |
| 17 Feb 2023 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 390 |
| 16 Feb 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 15 Feb 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 14 Feb 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 102 |
| 13 Feb 2023 | 1.3320 | 1.3320 | 1.3320 | 1.3320 | 1.3320 | - |
| 10 Feb 2023 | 1.3320 | 1.3320 | 1.3320 | 1.3320 | 1.3320 | - |
| 09 Feb 2023 | 1.3350 | 1.3350 | 1.3320 | 1.3320 | 1.3320 | 450 |
| 08 Feb 2023 | 1.2780 | 1.2780 | 1.2780 | 1.2780 | 1.2780 | 450 |
| 07 Feb 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 2,000 |
| 06 Feb 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 03 Feb 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 02 Feb 2023 | 1.2301 | 1.2320 | 1.2200 | 1.2200 | 1.2200 | 1,200 |
| 01 Feb 2023 | 1.2450 | 1.2450 | 1.1799 | 1.2000 | 1.2000 | 1,181 |
| 31 Jan 2023 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | 100 |
| 30 Jan 2023 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | - |
| 27 Jan 2023 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | 500 |
| 26 Jan 2023 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 5 |
| 25 Jan 2023 | 1.1320 | 1.1320 | 1.1316 | 1.1320 | 1.1320 | 600 |
| 24 Jan 2023 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | 100 |
| 23 Jan 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 20 Jan 2023 | 1.0199 | 1.0400 | 1.0189 | 1.0400 | 1.0400 | 119 |
| 19 Jan 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 18 Jan 2023 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | 1,000 |
| 17 Jan 2023 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 109 |
| 16 Jan 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 13 Jan 2023 | 1.1289 | 1.1300 | 1.1289 | 1.1300 | 1.1300 | - |
| 12 Jan 2023 | 1.1450 | 1.1450 | 1.1420 | 1.1420 | 1.1420 | 12,700 |
| 11 Jan 2023 | 1.1307 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 104 |
| 10 Jan 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1,500 |
| 09 Jan 2023 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | 6,170 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.