OTC Markets OTCPK - Delayed Quote USD

Isuzu Motors Limited (ISUZF)

14.81

0.00

(0.00%)

At close: January 31 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	14.81	14.81	14.81	14.81	14.81	-
Jan 30, 2025	14.81	14.81	14.81	14.81	14.81	-
Jan 29, 2025	14.81	14.81	14.81	14.81	14.81	-
Jan 28, 2025	14.81	14.81	14.81	14.81	14.81	-
Jan 27, 2025	14.81	14.81	14.81	14.81	14.81	-
Jan 24, 2025	14.81	14.81	14.81	14.81	14.81	-
Jan 23, 2025	14.81	14.81	14.81	14.81	14.81	-
Jan 22, 2025	14.81	14.81	14.81	14.81	14.81	-
Jan 21, 2025	14.81	14.81	14.81	14.81	14.81	-
Jan 17, 2025	14.81	14.81	14.81	14.81	14.81	2,600
Jan 16, 2025	14.82	14.82	14.82	14.82	14.82	100
Jan 15, 2025	12.94	12.94	12.94	12.94	12.94	-
Jan 14, 2025	12.94	12.94	12.94	12.94	12.94	-
Jan 13, 2025	12.94	12.94	12.94	12.94	12.94	-
Jan 10, 2025	12.94	12.94	12.94	12.94	12.94	3,000
Jan 8, 2025	12.43	12.43	12.43	12.43	12.43	-
Jan 7, 2025	12.43	12.43	12.43	12.43	12.43	-
Jan 6, 2025	12.43	12.43	12.43	12.43	12.43	-
Jan 3, 2025	12.43	12.43	12.43	12.43	12.43	-
Jan 2, 2025	12.43	12.43	12.43	12.43	12.43	-
Dec 31, 2024	12.43	12.43	12.43	12.43	12.43	-
Dec 30, 2024	12.43	12.43	12.43	12.43	12.43	-
Dec 27, 2024	12.43	12.43	12.43	12.43	12.43	-
Dec 26, 2024	12.43	12.43	12.43	12.43	12.43	-
Dec 24, 2024	12.43	12.43	12.43	12.43	12.43	-
Dec 23, 2024	12.43	12.43	12.43	12.43	12.43	-
Dec 20, 2024	12.43	12.43	12.43	12.43	12.43	-
Dec 19, 2024	12.43	12.43	12.43	12.43	12.43	100
Dec 18, 2024	11.67	11.67	11.67	11.67	11.67	-
Dec 17, 2024	11.67	11.67	11.67	11.67	11.67	-
Dec 16, 2024	12.66	14.16	11.67	11.67	11.67	4,500
Dec 13, 2024	13.35	13.35	13.35	13.35	13.35	200
Dec 12, 2024	14.35	14.35	14.35	14.35	14.35	600
Dec 11, 2024	15.00	15.00	15.00	15.00	15.00	-
Dec 10, 2024	15.00	15.00	15.00	15.00	15.00	3,000
Dec 9, 2024	11.40	11.40	11.40	11.40	11.40	300
Dec 6, 2024	12.51	12.51	12.51	12.51	12.51	-
Dec 5, 2024	12.51	12.51	12.51	12.51	12.51	-
Dec 4, 2024	12.51	12.51	12.51	12.51	12.51	-
Dec 3, 2024	12.51	12.51	12.51	12.51	12.51	300
Dec 2, 2024	13.50	13.50	13.50	13.50	13.50	-
Nov 29, 2024	13.50	13.50	13.50	13.50	13.50	-
Nov 27, 2024	13.50	13.50	13.50	13.50	13.50	-
Nov 26, 2024	13.50	13.50	13.50	13.50	13.50	-
Nov 25, 2024	13.50	13.50	13.50	13.50	13.50	1,100
Nov 22, 2024	11.50	11.50	11.50	11.50	11.50	-
Nov 21, 2024	11.50	11.50	11.50	11.50	11.50	-
Nov 20, 2024	11.50	11.50	11.50	11.50	11.50	-
Nov 19, 2024	11.50	11.50	11.50	11.50	11.50	-
Nov 18, 2024	11.50	11.50	11.50	11.50	11.50	-
Nov 15, 2024	11.50	11.50	11.50	11.50	11.50	-
Nov 14, 2024	12.50	12.50	11.50	11.50	11.50	1,000
Nov 13, 2024	12.41	12.41	12.41	12.41	12.41	-
Nov 12, 2024	12.41	12.41	12.41	12.41	12.41	2,300
Nov 11, 2024	12.35	12.35	12.35	12.35	12.35	-
Nov 8, 2024	12.35	12.35	12.35	12.35	12.35	-
Nov 7, 2024	12.35	12.35	12.35	12.35	12.35	-
Nov 6, 2024	12.35	12.35	12.35	12.35	12.35	100
Nov 5, 2024	12.05	12.05	12.05	12.05	12.05	-
Nov 4, 2024	12.05	12.05	12.05	12.05	12.05	-
Nov 1, 2024	12.05	12.05	12.05	12.05	12.05	-
Oct 31, 2024	12.05	12.05	12.05	12.05	12.05	-
Oct 30, 2024	12.05	12.05	12.05	12.05	12.05	-
Oct 29, 2024	12.05	12.05	12.05	12.05	12.05	-
Oct 28, 2024	12.05	12.05	12.05	12.05	12.05	-
Oct 25, 2024	12.05	12.05	12.05	12.05	12.05	-
Oct 24, 2024	12.05	12.05	12.05	12.05	12.05	-
Oct 23, 2024	12.05	12.05	12.05	12.05	12.05	-
Oct 22, 2024	12.05	12.05	12.05	12.05	12.05	-
Oct 21, 2024	12.05	12.05	12.05	12.05	12.05	200
Oct 18, 2024	11.63	11.63	11.63	11.63	11.63	-
Oct 17, 2024	11.63	11.63	11.63	11.63	11.63	300
Oct 16, 2024	12.06	12.06	12.06	12.06	12.06	600
Oct 15, 2024	13.35	13.35	13.35	13.35	13.35	-
Oct 14, 2024	13.35	13.35	13.35	13.35	13.35	-
Oct 11, 2024	13.35	13.35	13.35	13.35	13.35	-
Oct 10, 2024	13.35	13.35	13.35	13.35	13.35	-
Oct 9, 2024	13.35	13.35	13.35	13.35	13.35	-
Oct 8, 2024	13.35	13.35	13.35	13.35	13.35	400
Oct 7, 2024	12.99	12.99	12.99	12.99	12.99	-
Oct 4, 2024	12.99	12.99	12.99	12.99	12.99	200
Oct 3, 2024	12.89	12.89	12.89	12.89	12.89	-
Oct 2, 2024	12.89	12.89	12.89	12.89	12.89	-
Oct 1, 2024	12.91	12.91	12.89	12.89	12.89	700
Sep 30, 2024	13.54	13.54	13.54	13.54	13.54	-
Sep 27, 2024	0.32 Dividend
Sep 27, 2024	13.54	13.54	13.54	13.54	13.54	-
Sep 26, 2024	13.54	13.54	13.54	13.54	13.22	6,700
Sep 25, 2024	13.54	13.54	13.54	13.54	13.22	-
Sep 24, 2024	13.54	13.54	13.54	13.54	13.22	-
Sep 23, 2024	13.54	13.54	13.54	13.54	13.22	-
Sep 20, 2024	13.54	13.54	13.54	13.54	13.22	1,300
Sep 19, 2024	13.54	13.54	13.54	13.54	13.22	-
Sep 18, 2024	13.54	13.54	13.54	13.54	13.22	-
Sep 17, 2024	13.54	13.54	13.54	13.54	13.22	-
Sep 16, 2024	13.54	13.54	13.54	13.54	13.22	-
Sep 13, 2024	13.54	13.54	13.54	13.54	13.22	-
Sep 12, 2024	13.54	13.54	13.54	13.54	13.22	-
Sep 11, 2024	13.54	13.54	13.54	13.54	13.22	-
Sep 10, 2024	13.54	13.54	13.54	13.54	13.22	-
Sep 9, 2024	14.50	14.50	13.54	13.54	13.22	3,600
Sep 6, 2024	14.83	14.83	14.83	14.83	14.48	-
Sep 5, 2024	14.83	14.83	14.83	14.83	14.48	-
Sep 4, 2024	14.83	14.83	14.83	14.83	14.48	-
Sep 3, 2024	14.83	14.83	14.83	14.83	14.48	-
Aug 30, 2024	14.83	14.83	14.83	14.83	14.48	6,700
Aug 29, 2024	14.83	14.83	14.83	14.83	14.48	200
Aug 28, 2024	13.85	13.85	13.85	13.85	13.52	-
Aug 27, 2024	13.85	13.85	13.85	13.85	13.52	-
Aug 26, 2024	13.85	13.85	13.85	13.85	13.52	-
Aug 23, 2024	13.85	13.85	13.85	13.85	13.52	-
Aug 22, 2024	13.85	13.85	13.85	13.85	13.52	-
Aug 21, 2024	13.85	13.85	13.85	13.85	13.52	-
Aug 20, 2024	13.85	13.85	13.85	13.85	13.52	-
Aug 19, 2024	13.85	13.85	13.85	13.85	13.52	-
Aug 16, 2024	13.85	13.85	13.85	13.85	13.52	-
Aug 15, 2024	13.85	13.85	13.85	13.85	13.52	-
Aug 14, 2024	13.85	13.85	13.85	13.85	13.52	-
Aug 13, 2024	13.85	13.85	13.85	13.85	13.52	8,700
Aug 12, 2024	13.85	13.85	13.85	13.85	13.52	-
Aug 9, 2024	13.85	13.85	13.85	13.85	13.52	3,200
Aug 8, 2024	13.11	13.11	13.11	13.11	12.80	-
Aug 7, 2024	12.61	13.11	12.61	13.11	12.80	5,300
Aug 6, 2024	12.16	12.16	12.16	12.16	11.87	100
Aug 5, 2024	12.33	12.33	11.03	11.03	10.77	200
Aug 2, 2024	13.52	13.52	13.52	13.52	13.20	-
Aug 1, 2024	13.52	13.52	13.52	13.52	13.20	-
Jul 31, 2024	13.52	13.52	13.52	13.52	13.20	-
Jul 30, 2024	13.52	13.52	13.52	13.52	13.20	-
Jul 29, 2024	13.52	13.52	13.52	13.52	13.20	-
Jul 26, 2024	13.52	13.52	13.52	13.52	13.20	-
Jul 25, 2024	13.52	13.52	13.52	13.52	13.20	-
Jul 24, 2024	13.52	13.52	13.52	13.52	13.20	-
Jul 23, 2024	13.52	13.52	13.52	13.52	13.20	-
Jul 22, 2024	13.52	13.52	13.52	13.52	13.20	-
Jul 19, 2024	13.52	13.52	13.52	13.52	13.20	-
Jul 18, 2024	13.52	13.52	13.52	13.52	13.20	-
Jul 17, 2024	13.52	13.52	13.52	13.52	13.20	-
Jul 16, 2024	13.52	13.52	13.52	13.52	13.20	-
Jul 15, 2024	13.52	13.52	13.52	13.52	13.20	-
Jul 12, 2024	13.52	13.52	13.52	13.52	13.20	-
Jul 11, 2024	13.52	13.52	13.52	13.52	13.20	-
Jul 10, 2024	13.52	13.52	13.52	13.52	13.20	-
Jul 9, 2024	13.52	13.52	13.52	13.52	13.20	400
Jul 8, 2024	13.42	13.42	13.42	13.42	13.10	2,300
Jul 5, 2024	13.42	13.42	13.42	13.42	13.10	-
Jul 3, 2024	13.42	13.42	13.42	13.42	13.10	300
Jul 2, 2024	12.62	12.62	12.62	12.62	12.32	-
Jul 1, 2024	12.62	12.62	12.62	12.62	12.32	-
Jun 28, 2024	12.62	12.62	12.62	12.62	12.32	-
Jun 27, 2024	12.62	12.62	12.62	12.62	12.32	200
Jun 26, 2024	12.82	12.82	12.82	12.82	12.52	-
Jun 25, 2024	12.82	12.82	12.82	12.82	12.52	-
Jun 24, 2024	12.82	12.82	12.82	12.82	12.52	-
Jun 21, 2024	12.82	12.82	12.82	12.82	12.52	-
Jun 20, 2024	12.82	12.82	12.82	12.82	12.52	-
Jun 18, 2024	12.82	12.82	12.82	12.82	12.52	-
Jun 17, 2024	12.82	12.82	12.82	12.82	12.52	-
Jun 14, 2024	12.82	12.82	12.82	12.82	12.52	-
Jun 13, 2024	12.82	12.82	12.82	12.82	12.52	-
Jun 12, 2024	12.82	12.82	12.82	12.82	12.52	-
Jun 11, 2024	12.82	12.82	12.82	12.82	12.52	-
Jun 10, 2024	12.82	12.82	12.82	12.82	12.52	2,700
Jun 7, 2024	12.91	12.91	12.91	12.91	12.61	-
Jun 6, 2024	12.91	12.91	12.91	12.91	12.61	-
Jun 5, 2024	12.91	12.91	12.91	12.91	12.61	-
Jun 4, 2024	12.91	12.91	12.91	12.91	12.61	-
Jun 3, 2024	12.91	12.91	12.91	12.91	12.61	-
May 31, 2024	12.91	12.91	12.91	12.91	12.61	-
May 30, 2024	12.91	12.91	12.91	12.91	12.61	200
May 29, 2024	13.00	13.00	13.00	13.00	12.69	-
May 28, 2024	13.00	13.00	13.00	13.00	12.69	-
May 24, 2024	13.00	13.00	13.00	13.00	12.69	-
May 23, 2024	13.00	13.00	13.00	13.00	12.69	-
May 22, 2024	13.00	13.00	13.00	13.00	12.69	-
May 21, 2024	13.00	13.00	13.00	13.00	12.69	4,400
May 20, 2024	13.00	13.00	13.00	13.00	12.69	200
May 17, 2024	12.37	12.37	12.37	12.37	12.08	-
May 16, 2024	12.37	12.37	12.37	12.37	12.08	-
May 15, 2024	12.37	12.37	12.37	12.37	12.08	-
May 14, 2024	12.37	12.37	12.37	12.37	12.08	-
May 13, 2024	12.37	12.37	12.37	12.37	12.08	-
May 10, 2024	12.37	12.37	12.37	12.37	12.08	600
May 9, 2024	12.37	12.37	12.37	12.37	12.08	-
May 8, 2024	12.37	12.37	12.37	12.37	12.08	2,200
May 7, 2024	12.22	12.22	12.22	12.22	11.93	-
May 6, 2024	12.22	12.22	12.22	12.22	11.93	-
May 3, 2024	12.22	12.22	12.22	12.22	11.93	-
May 2, 2024	12.22	12.22	12.22	12.22	11.93	-
May 1, 2024	12.22	12.22	12.22	12.22	11.93	-
Apr 30, 2024	12.22	12.22	12.22	12.22	11.93	-
Apr 29, 2024	12.22	12.22	12.22	12.22	11.93	-
Apr 26, 2024	12.22	12.22	12.22	12.22	11.93	-
Apr 25, 2024	12.22	12.22	12.22	12.22	11.93	100
Apr 24, 2024	13.52	13.52	13.52	13.52	13.20	-
Apr 23, 2024	13.52	13.52	13.52	13.52	13.20	-
Apr 22, 2024	13.52	13.52	13.52	13.52	13.20	-
Apr 19, 2024	13.52	13.52	13.52	13.52	13.20	-
Apr 18, 2024	13.52	13.52	13.52	13.52	13.20	-
Apr 17, 2024	13.52	13.52	13.52	13.52	13.20	-
Apr 16, 2024	13.52	13.52	13.52	13.52	13.20	-
Apr 15, 2024	13.52	13.52	13.52	13.52	13.20	-
Apr 12, 2024	13.52	13.52	13.52	13.52	13.20	-
Apr 11, 2024	13.52	13.52	13.52	13.52	13.20	-
Apr 10, 2024	13.52	13.52	13.52	13.52	13.20	-
Apr 9, 2024	13.52	13.52	13.52	13.52	13.20	1,200
Apr 8, 2024	13.50	13.50	13.50	13.50	13.18	-
Apr 5, 2024	13.50	13.50	13.50	13.50	13.18	-
Apr 4, 2024	13.50	13.50	13.50	13.50	13.18	-
Apr 3, 2024	13.50	13.50	13.50	13.50	13.18	-
Apr 2, 2024	13.50	13.50	13.50	13.50	13.18	-
Apr 1, 2024	13.50	13.50	13.50	13.50	13.18	-
Mar 28, 2024	0.28 Dividend
Mar 28, 2024	13.50	13.50	13.50	13.50	13.18	-
Mar 27, 2024	13.50	13.50	13.50	13.50	12.91	-
Mar 26, 2024	13.50	13.50	13.50	13.50	12.91	-
Mar 25, 2024	13.50	13.50	13.50	13.50	12.91	-
Mar 22, 2024	13.50	13.50	13.50	13.50	12.91	-
Mar 21, 2024	13.50	13.50	13.50	13.50	12.91	-
Mar 20, 2024	13.50	13.50	13.50	13.50	12.91	-
Mar 19, 2024	13.50	13.50	13.50	13.50	12.91	-
Mar 18, 2024	13.50	13.50	13.50	13.50	12.91	-
Mar 15, 2024	13.50	13.50	13.50	13.50	12.91	-
Mar 14, 2024	13.50	13.50	13.50	13.50	12.91	-
Mar 13, 2024	13.50	13.50	13.50	13.50	12.91	-
Mar 12, 2024	13.50	13.50	13.50	13.50	12.91	3,700
Mar 11, 2024	13.83	13.83	13.83	13.83	13.22	-
Mar 8, 2024	13.83	13.83	13.83	13.83	13.22	-
Mar 7, 2024	13.38	13.83	13.38	13.83	13.22	500
Mar 6, 2024	13.70	13.70	13.70	13.70	13.10	-
Mar 5, 2024	13.70	13.70	13.70	13.70	13.10	-
Mar 4, 2024	13.70	13.70	13.70	13.70	13.10	-
Mar 1, 2024	13.70	13.70	13.70	13.70	13.10	-
Feb 29, 2024	13.70	13.70	13.70	13.70	13.10	-
Feb 28, 2024	13.70	13.70	13.70	13.70	13.10	-
Feb 27, 2024	13.70	13.70	13.70	13.70	13.10	-
Feb 26, 2024	13.70	13.70	13.70	13.70	13.10	-
Feb 23, 2024	13.70	13.70	13.70	13.70	13.10	-
Feb 22, 2024	13.70	13.70	13.70	13.70	13.10	-
Feb 21, 2024	13.70	13.70	13.70	13.70	13.10	-
Feb 20, 2024	13.70	13.70	13.70	13.70	13.10	1,700
Feb 16, 2024	13.70	13.70	13.70	13.70	13.10	-
Feb 15, 2024	13.70	13.70	13.70	13.70	13.10	-
Feb 14, 2024	13.70	13.70	13.70	13.70	13.10	-
Feb 13, 2024	13.70	13.70	13.70	13.70	13.10	-
Feb 12, 2024	13.86	13.86	13.70	13.70	13.10	600
Feb 9, 2024	13.41	13.41	13.41	13.41	12.82	500
Feb 8, 2024	13.47	13.47	13.47	13.47	12.88	-
Feb 7, 2024	13.47	13.47	13.47	13.47	12.88	-
Feb 6, 2024	13.47	13.47	13.47	13.47	12.88	-
Feb 5, 2024	13.95	13.95	13.47	13.47	12.88	300
Feb 2, 2024	14.09	14.09	14.09	14.09	13.47	-
Feb 1, 2024	14.09	14.09	14.09	14.09	13.47	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Isuzu Motors Limited (ISUZF)