Isuzu Motors Limited (ISUZF)
OTCMKTS
· Delayed Price · Currency is USD
12.43
0.00 (0.00%)
Dec 20, 2024, 3:00 PM EST
Isuzu Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 6.50% | 124 |
| 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 | - | 34 |
| Dec 16, 2024 | 12.66 | 14.16 | 11.67 | 11.67 | 11.67 | -12.61% | 4,518 |
| Dec 13, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -6.91% | 164 |
| Dec 12, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -4.37% | 616 |
| 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 | 31.58% | 2,964 |
| Dec 9, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -8.87% | 275 |
| 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 | -7.33% | 275 |
| 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 | 17.39% | 1,100 |
| Nov 22, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 4,400 |
| 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 | -7.30% | 1,000 |
| Nov 13, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - | 1,100 |
| Nov 12, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.45% | 2,293 |
| Nov 11, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | 28 |
| 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 | 2.52% | 100 |
| Nov 5, 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | 50 |
| 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 | - | 1,900 |
| 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 | - | 1,300 |
| Oct 24, 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.03% | 2,300 |
| Oct 23, 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.03% | - |
| 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 | 3.54% | 165 |
| 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 | -3.53% | 250 |
| Oct 16, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -9.63% | 550 |
| 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 | - | 49 |
| 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 | 2.76% | 429 |
| 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 | 0.76% | 163 |
| 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 | -4.82% | 713 |
| Sep 30, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - | 61 |
| Sep 27, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - | - |
| Sep 26, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.23 | - | 6,700 |
| Sep 25, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.23 | - | - |
| Sep 24, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.23 | - | - |
| Sep 23, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.23 | - | - |
| Sep 20, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.23 | - | 1,300 |
| Sep 19, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.23 | - | - |
| Sep 18, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.23 | - | - |
| Sep 17, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.23 | - | - |
| Sep 16, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.23 | - | - |
| Sep 13, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.23 | - | - |
| Sep 12, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.23 | - | - |
| Sep 11, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.23 | - | - |
| Sep 10, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.23 | - | - |
| Sep 9, 2024 | 14.50 | 14.50 | 13.54 | 13.54 | 13.23 | -8.70% | 3,646 |
| Sep 6, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.49 | - | - |
| Sep 5, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.49 | - | 55 |
| Sep 4, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.49 | - | - |
| Sep 3, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.49 | - | - |
| Aug 30, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.49 | - | 6,700 |
| Aug 29, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.49 | 7.11% | 183 |
| Aug 28, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.53 | - | - |
| Aug 27, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.53 | - | - |
| Aug 26, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.53 | - | - |
| Aug 23, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.53 | - | - |
| Aug 22, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.53 | - | - |
| Aug 21, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.53 | - | - |
| Aug 20, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.53 | - | 50 |
| Aug 19, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.53 | - | - |
| Aug 16, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.53 | - | - |
| Aug 15, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.53 | - | - |
| Aug 14, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.53 | - | - |
| Aug 13, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.53 | - | 8,700 |
| Aug 12, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.53 | - | - |
| Aug 9, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.53 | 5.61% | 3,190 |
| Aug 8, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 12.81 | - | 14 |
| Aug 7, 2024 | 12.61 | 13.11 | 12.61 | 13.11 | 12.81 | 7.83% | 5,300 |
| Aug 6, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 11.88 | 10.23% | 100 |
| Aug 5, 2024 | 12.33 | 12.33 | 11.03 | 11.03 | 10.78 | -18.39% | 200 |