|
 AUTONOMY CORPORAT - [Ticker: AU.L] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | AU.L quotes from 2000-01-01 to 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-06-09 | 152,800 | 228.00 | 229.00 | 225.25 | 227.25 | 00:00:00 | | 2005-06-10 | 81,900 | 227.00 | 227.00 | 226.25 | 227.00 | 00:00:00 | | 2005-06-13 | 277,000 | 217.75 | 230.00 | 217.75 | 225.50 | 00:00:00 | | 2005-06-14 | 40,200 | 220.50 | 226.25 | 220.50 | 225.00 | 00:00:00 | | 2005-06-15 | 32,100 | 225.00 | 225.00 | 220.50 | 223.00 | 00:00:00 | | 2005-06-16 | 57,400 | 225.00 | 231.25 | 221.75 | 225.25 | 00:00:00 | | 2005-06-17 | 20,200 | 223.00 | 234.00 | 223.00 | 224.25 | 00:00:00 | | 2005-06-20 | 69,200 | 224.00 | 225.00 | 224.00 | 224.75 | 00:00:00 | | 2005-06-21 | 78,100 | 224.00 | 224.75 | 221.00 | 224.00 | 00:00:00 | | 2005-06-22 | 163,800 | 220.00 | 230.00 | 220.00 | 224.75 | 00:00:00 | | 2005-06-23 | 206,600 | 228.00 | 235.25 | 225.00 | 226.00 | 00:00:00 | | 2005-06-24 | 113,500 | 222.50 | 224.75 | 219.00 | 221.75 | 00:00:00 | | 2005-06-27 | 60,500 | 223.00 | 225.00 | 220.00 | 222.75 | 00:00:00 | | 2005-06-28 | 91,300 | 222.00 | 225.25 | 222.00 | 225.00 | 00:00:00 | | 2005-06-29 | 56,000 | 225.00 | 229.25 | 225.00 | 228.50 | 00:00:00 | | 2005-06-30 | 109,500 | 218.00 | 238.50 | 218.00 | 234.25 | 00:00:00 | | 2005-07-01 | 99,500 | 233.25 | 235.50 | 226.00 | 235.50 | 00:00:00 | | 2005-07-04 | 89,100 | 224.00 | 235.75 | 224.00 | 233.00 | 00:00:00 | | 2005-07-05 | 177,200 | 232.75 | 238.75 | 232.00 | 233.50 | 00:00:00 | | 2005-07-06 | 213,900 | 235.00 | 248.75 | 233.50 | 244.50 | 00:00:00 | | 2005-07-07 | 103,000 | 241.25 | 241.25 | 230.00 | 237.00 | 00:00:00 | | 2005-07-08 | 89,000 | 238.00 | 250.00 | 238.00 | 248.00 | 00:00:00 | | 2005-07-11 | 52,900 | 250.00 | 253.25 | 245.00 | 253.25 | 00:00:00 | | 2005-07-12 | 249,400 | 250.00 | 268.25 | 249.00 | 264.75 | 00:00:00 | | 2005-07-13 | 314,900 | 265.00 | 269.75 | 255.00 | 261.00 | 00:00:00 | | 2005-07-14 | 1,759,700 | 270.00 | 270.00 | 255.50 | 258.00 | 00:00:00 | | 2005-07-15 | 612,000 | 257.00 | 257.00 | 249.00 | 249.00 | 00:00:00 | | 2005-07-18 | 676,100 | 251.00 | 255.00 | 248.00 | 251.75 | 00:00:00 | | 2005-07-19 | 572,500 | 252.00 | 255.00 | 242.00 | 243.25 | 00:00:00 | | 2005-07-20 | 1,105,600 | 244.00 | 250.00 | 244.00 | 248.25 | 00:00:00 | | 2005-07-21 | 272,800 | 244.00 | 250.00 | 244.00 | 250.00 | 00:00:00 | | 2005-07-22 | 549,500 | 250.00 | 252.00 | 247.00 | 250.00 | 00:00:00 | | 2005-07-25 | 230,800 | 245.00 | 250.00 | 242.25 | 248.00 | 00:00:00 | | 2005-07-26 | 247,000 | 247.00 | 249.75 | 243.50 | 247.25 | 00:00:00 | | 2005-07-27 | 1,835,600 | 247.25 | 255.00 | 241.50 | 250.25 | 00:00:00 | | 2005-07-28 | 886,600 | 252.50 | 255.00 | 252.00 | 255.00 | 00:00:00 | | 2005-07-29 | 1,124,800 | 258.00 | 263.00 | 254.75 | 255.50 | 00:00:00 | | 2005-08-01 | 485,300 | 257.00 | 261.00 | 251.25 | 256.50 | 00:00:00 | | 2005-08-02 | 1,004,200 | 257.50 | 270.00 | 255.50 | 270.00 | 00:00:00 | | 2005-08-03 | 2,095,400 | 271.50 | 285.00 | 268.00 | 284.00 | 00:00:00 | | 2005-08-04 | 1,600,500 | 292.75 | 297.00 | 286.00 | 292.50 | 00:00:00 | | 2005-08-05 | 509,200 | 294.00 | 294.75 | 292.00 | 293.25 | 00:00:00 | | 2005-08-08 | 6,010,500 | 297.00 | 330.00 | 296.50 | 319.00 | 00:00:00 | | 2005-08-09 | 827,900 | 312.50 | 320.00 | 311.25 | 315.50 | 00:00:00 | | 2005-08-10 | 662,400 | 318.00 | 318.00 | 306.25 | 315.00 | 00:00:00 | | 2005-08-11 | 313,500 | 315.00 | 317.75 | 305.75 | 313.00 | 00:00:00 | | 2005-08-12 | 98,800 | 310.00 | 318.25 | 310.00 | 313.50 | 00:00:00 | | 2005-08-15 | 365,500 | 320.00 | 320.00 | 310.00 | 311.50 | 00:00:00 | | 2005-08-16 | 630,000 | 310.00 | 315.00 | 297.75 | 309.75 | 00:00:00 | | 2005-08-17 | 288,000 | 313.00 | 314.00 | 305.00 | 312.75 | 00:00:00 | | 2005-08-18 | 189,000 | 313.00 | 313.75 | 303.00 | 303.00 | 00:00:00 | | 2005-08-19 | 763,400 | 309.00 | 319.25 | 307.00 | 310.00 | 00:00:00 | | 2005-08-22 | 1,161,500 | 314.00 | 314.00 | 307.50 | 309.00 | 00:00:00 | | 2005-08-23 | 852,400 | 307.50 | 312.00 | 307.50 | 311.25 | 00:00:00 | | 2005-08-24 | 597,500 | 310.50 | 310.50 | 301.50 | 303.00 | 00:00:00 | | 2005-08-25 | 1,140,200 | 301.00 | 304.75 | 290.25 | 301.00 | 00:00:00 | | 2005-08-26 | 648,200 | 302.00 | 316.25 | 302.00 | 312.00 | 00:00:00 | | 2005-08-29 | 0 | 312.00 | 312.00 | 312.00 | 312.00 | 00:00:00 | | 2005-08-30 | 1,411,600 | 327.00 | 353.00 | 327.00 | 349.00 | 00:00:00 | | 2005-08-31 | 2,279,100 | 353.00 | 353.00 | 342.00 | 348.00 | 00:00:00 | | 2005-09-01 | 1,659,000 | 351.00 | 351.50 | 341.25 | 349.75 | 00:00:00 | | 2005-09-02 | 847,600 | 351.00 | 364.75 | 351.00 | 356.75 | 00:00:00 | | 2005-09-05 | 545,600 | 357.00 | 359.75 | 344.00 | 344.25 | 00:00:00 | | 2005-09-06 | 565,500 | 342.50 | 356.00 | 340.00 | 353.00 | 00:00:00 | | 2005-09-07 | 683,800 | 360.00 | 362.00 | 349.25 | 355.25 | 00:00:00 | | 2005-09-08 | 914,500 | 357.50 | 370.00 | 357.50 | 366.00 | 00:00:00 | | 2005-09-09 | 1,107,200 | 367.00 | 379.00 | 363.00 | 365.00 | 00:00:00 | | 2005-09-12 | 2,018,500 | 365.25 | 369.75 | 363.00 | 367.00 | 00:00:00 | | 2005-09-13 | 1,376,900 | 369.00 | 369.00 | 341.50 | 342.75 | 00:00:00 | | 2005-09-14 | 631,000 | 345.00 | 356.75 | 342.00 | 347.00 | 00:00:00 | | 2005-09-15 | 1,090,700 | 349.00 | 352.00 | 345.50 | 347.00 | 00:00:00 | | 2005-09-16 | 416,100 | 341.50 | 350.00 | 341.50 | 345.75 | 00:00:00 | | 2005-09-19 | 912,000 | 344.75 | 349.00 | 342.50 | 347.25 | 00:00:00 | | 2005-09-20 | 442,600 | 348.75 | 353.00 | 347.00 | 352.75 | 00:00:00 | | 2005-09-21 | 662,100 | 352.75 | 352.75 | 344.00 | 346.50 | 00:00:00 | | 2005-09-22 | 1,045,000 | 346.00 | 346.00 | 341.00 | 342.00 | 00:00:00 | | 2005-09-23 | 872,700 | 343.25 | 344.25 | 340.50 | 342.00 | 00:00:00 | | 2005-09-26 | 239,900 | 359.00 | 359.00 | 341.25 | 342.00 | 00:00:00 | | 2005-09-27 | 1,204,600 | 342.00 | 342.00 | 325.25 | 333.75 | 00:00:00 | | 2005-09-28 | 1,133,100 | 338.25 | 350.00 | 330.25 | 337.50 | 00:00:00 | | 2005-09-29 | 314,600 | 345.00 | 345.00 | 330.00 | 337.00 | 00:00:00 | | 2005-09-30 | 529,100 | 337.00 | 340.25 | 336.75 | 338.25 | 00:00:00 | | 2005-10-03 | 657,200 | 341.25 | 345.00 | 330.00 | 342.00 | 00:00:00 | | 2005-10-04 | 544,200 | 348.75 | 349.25 | 335.00 | 337.00 | 00:00:00 | | 2005-10-05 | 279,900 | 330.00 | 336.50 | 323.25 | 336.50 | 00:00:00 | | 2005-10-06 | 387,500 | 341.00 | 341.00 | 318.00 | 330.75 | 00:00:00 | | 2005-10-07 | 1,069,900 | 332.00 | 358.00 | 320.00 | 348.25 | 00:00:00 | | 2005-10-10 | 543,600 | 358.75 | 358.75 | 336.25 | 337.00 | 00:00:00 | | 2005-10-11 | 337,400 | 337.00 | 350.00 | 337.00 | 346.00 | 00:00:00 | | 2005-10-12 | 1,124,200 | 345.00 | 350.25 | 335.00 | 348.00 | 00:00:00 | | 2005-10-13 | 1,008,600 | 335.00 | 346.50 | 328.25 | 334.75 | 00:00:00 | | 2005-10-14 | 540,700 | 335.50 | 340.00 | 325.25 | 329.00 | 00:00:00 | | 2005-10-17 | 1,066,000 | 322.25 | 333.75 | 322.25 | 326.50 | 00:00:00 | | 2005-10-18 | 355,300 | 326.00 | 327.00 | 322.75 | 324.75 | 00:00:00 | | 2005-10-19 | 1,063,700 | 325.00 | 325.00 | 300.00 | 304.50 | 00:00:00 | | 2005-10-20 | 1,497,800 | 302.00 | 313.00 | 297.00 | 301.00 | 00:00:00 | | 2005-10-21 | 924,000 | 290.00 | 301.50 | 276.00 | 295.75 | 00:00:00 | | 2005-10-24 | 317,700 | 290.25 | 309.75 | 290.25 | 305.00 | 00:00:00 | | 2005-10-25 | 144,300 | 320.00 | 320.00 | 299.00 | 305.00 | 00:00:00 | | 2005-10-26 | 579,200 | 315.00 | 316.50 | 303.00 | 316.50 | 00:00:00 | | 2005-10-27 | 152,500 | 309.00 | 319.50 | 307.00 | 315.50 | 00:00:00 | | 2005-10-28 | 1,013,900 | 307.00 | 318.75 | 299.75 | 315.00 | 00:00:00 | | 2005-10-31 | 840,900 | 320.00 | 331.50 | 312.00 | 315.00 | 00:00:00 | | 2005-11-01 | 585,900 | 315.00 | 326.75 | 300.00 | 312.00 | 00:00:00 | | 2005-11-02 | 474,100 | 307.00 | 319.75 | 307.00 | 313.50 | 00:00:00 | | 2005-11-03 | 129,700 | 316.50 | 329.75 | 313.25 | 320.25 | 00:00:00 | | 2005-11-04 | 4,523,900 | 347.00 | 416.00 | 345.25 | 401.00 | 00:00:00 | | 2005-11-07 | 2,247,600 | 390.00 | 414.25 | 380.00 | 396.00 | 00:00:00 | | 2005-11-08 | 1,302,200 | 381.00 | 397.00 | 360.00 | 377.00 | 00:00:00 | | 2005-11-09 | 533,100 | 380.25 | 382.00 | 364.75 | 373.00 | 00:00:00 | | 2005-11-10 | 580,700 | 366.00 | 381.00 | 365.50 | 371.00 | 00:00:00 | | 2005-11-11 | 545,200 | 371.00 | 390.00 | 371.00 | 385.00 | 00:00:00 | | 2005-11-14 | 441,300 | 383.00 | 399.00 | 378.25 | 391.00 | 00:00:00 | | 2005-11-15 | 342,100 | 385.75 | 415.00 | 381.25 | 391.00 | 00:00:00 | | 2005-11-16 | 547,900 | 391.00 | 400.00 | 388.00 | 397.50 | 00:00:00 | | 2005-11-17 | 358,400 | 391.00 | 399.00 | 387.75 | 390.50 | 00:00:00 | | 2005-11-18 | 613,700 | 390.50 | 395.25 | 381.00 | 392.00 | 00:00:00 | | 2005-11-21 | 940,200 | 392.00 | 403.75 | 392.00 | 392.00 | 00:00:00 | | 2005-11-22 | 1,495,000 | 394.00 | 400.50 | 375.00 | 393.25 | 00:00:00 | | 2005-11-23 | 2,424,600 | 395.00 | 414.25 | 381.00 | 391.00 | 00:00:00 | | 2005-11-24 | 989,800 | 391.00 | 397.00 | 391.00 | 393.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
