|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-03-27 | 866,400 | 872.50 | 895.50 | 872.50 | 884.50 | 00:00:00 | 2008-03-28 | 786,400 | 885.00 | 898.50 | 877.50 | 888.50 | 00:00:00 | 2008-03-31 | 849,000 | 879.00 | 924.00 | 879.00 | 918.50 | 00:00:00 | 2008-04-01 | 1,706,000 | 920.50 | 1,000.00 | 920.50 | 991.00 | 00:00:00 | 2008-04-02 | 1,392,800 | 994.50 | 1,000.00 | 979.50 | 996.00 | 00:00:00 | 2008-04-03 | 1,055,200 | 992.00 | 1,000.00 | 965.00 | 980.00 | 00:00:00 | 2008-04-04 | 1,163,700 | 998.00 | 1,010.00 | 962.00 | 973.00 | 00:00:00 | 2008-04-07 | 833,300 | 975.00 | 1,004.00 | 975.00 | 994.50 | 00:00:00 | 2008-04-08 | 761,100 | 985.00 | 994.50 | 965.50 | 973.00 | 00:00:00 | 2008-04-09 | 713,800 | 973.50 | 988.50 | 961.00 | 966.00 | 00:00:00 | 2008-04-10 | 1,427,500 | 969.50 | 969.50 | 947.00 | 962.50 | 00:00:00 | 2008-04-11 | 649,400 | 973.00 | 987.00 | 957.50 | 975.00 | 00:00:00 | 2008-04-14 | 614,300 | 961.00 | 966.00 | 943.50 | 946.50 | 00:00:00 | 2008-04-15 | 551,300 | 946.00 | 983.50 | 946.00 | 968.50 | 00:00:00 | 2008-04-16 | 704,900 | 980.00 | 996.50 | 976.00 | 982.50 | 00:00:00 | 2008-04-17 | 631,000 | 979.00 | 995.00 | 957.00 | 972.50 | 00:00:00 | 2008-04-18 | 739,500 | 973.00 | 992.00 | 955.00 | 989.00 | 00:00:00 | 2008-04-21 | 455,400 | 993.50 | 994.50 | 967.50 | 983.50 | 00:00:00 | 2008-04-22 | 1,772,300 | 973.00 | 999.00 | 972.00 | 991.00 | 00:00:00 | 2008-04-23 | 1,801,100 | 984.50 | 997.00 | 969.00 | 990.00 | 00:00:00 | 2008-04-24 | 9,553,200 | 949.50 | 949.50 | 828.00 | 844.00 | 00:00:00 | 2008-04-25 | 5,514,300 | 862.00 | 886.00 | 852.50 | 872.00 | 00:00:00 | 2008-04-28 | 2,427,400 | 871.00 | 877.50 | 830.50 | 836.50 | 00:00:00 | 2008-04-29 | 2,553,500 | 827.00 | 831.00 | 810.50 | 819.00 | 00:00:00 | 2008-04-30 | 2,893,700 | 816.50 | 864.00 | 796.00 | 856.50 | 00:00:00 | 2008-05-01 | 1,465,200 | 857.00 | 882.00 | 849.50 | 866.00 | 00:00:00 | 2008-05-02 | 2,225,400 | 879.50 | 899.00 | 873.50 | 895.50 | 00:00:00 | 2008-05-06 | 1,066,200 | 889.00 | 892.00 | 874.00 | 884.00 | 00:00:00 | 2008-05-07 | 1,305,200 | 882.50 | 899.00 | 870.00 | 882.50 | 00:00:00 | 2008-05-08 | 713,100 | 880.00 | 891.50 | 873.50 | 886.00 | 00:00:00 | 2008-05-09 | 1,271,000 | 885.50 | 891.00 | 866.50 | 873.50 | 00:00:00 | 2008-05-12 | 981,600 | 872.00 | 890.00 | 868.50 | 887.00 | 00:00:00 | 2008-05-13 | 1,264,600 | 889.50 | 900.00 | 880.50 | 898.00 | 00:00:00 | 2008-05-14 | 940,600 | 903.00 | 905.50 | 884.00 | 894.50 | 00:00:00 | 2008-05-15 | 1,205,200 | 888.00 | 894.00 | 864.50 | 869.00 | 00:00:00 | 2008-05-16 | 1,127,000 | 871.50 | 898.50 | 871.00 | 884.00 | 00:00:00 | 2008-05-19 | 1,059,200 | 882.50 | 919.00 | 882.50 | 918.50 | 00:00:00 | 2008-05-20 | 2,172,300 | 909.50 | 920.00 | 899.50 | 906.00 | 00:00:00 | 2008-05-21 | 981,400 | 905.00 | 905.00 | 888.00 | 891.00 | 00:00:00 | 2008-05-22 | 1,184,100 | 887.50 | 899.50 | 875.00 | 878.00 | 00:00:00 | 2008-05-23 | 1,200,200 | 878.00 | 878.50 | 852.50 | 855.00 | 00:00:00 | 2008-05-27 | 1,672,700 | 860.00 | 861.50 | 818.50 | 854.00 | 00:00:00 | 2008-05-28 | 984,200 | 859.50 | 878.00 | 852.00 | 871.50 | 00:00:00 | 2008-05-29 | 757,300 | 869.50 | 888.00 | 869.50 | 884.50 | 00:00:00 | 2008-05-30 | 754,300 | 885.00 | 896.50 | 881.00 | 886.50 | 00:00:00 | 2008-06-02 | 758,800 | 876.00 | 888.50 | 863.50 | 878.50 | 00:00:00 | 2008-06-03 | 546,900 | 870.50 | 879.00 | 860.00 | 869.00 | 00:00:00 | 2008-06-04 | 932,700 | 861.00 | 888.50 | 860.00 | 884.00 | 00:00:00 | 2008-06-05 | 869,700 | 880.00 | 900.00 | 874.50 | 884.00 | 00:00:00 | 2008-06-06 | 1,115,800 | 901.50 | 901.50 | 854.00 | 855.50 | 00:00:00 | 2008-06-10 | 1,580,800 | 831.00 | 844.50 | 830.00 | 837.50 | 00:00:00 | 2008-06-11 | 987,300 | 839.50 | 850.00 | 827.00 | 834.00 | 00:00:00 | 2008-06-12 | 1,466,200 | 839.00 | 867.00 | 836.00 | 866.00 | 00:00:00 | 2008-06-13 | 1,022,100 | 858.50 | 880.00 | 854.50 | 870.00 | 00:00:00 | 2008-06-16 | 865,700 | 875.00 | 887.00 | 872.00 | 879.50 | 00:00:00 | 2008-06-17 | 1,001,300 | 878.00 | 907.00 | 878.00 | 891.50 | 00:00:00 | 2008-06-18 | 814,900 | 883.50 | 899.00 | 870.00 | 894.00 | 00:00:00 | 2008-06-19 | 1,224,800 | 885.50 | 898.50 | 876.50 | 885.00 | 00:00:00 | 2008-06-20 | 2,013,700 | 881.00 | 897.00 | 876.50 | 885.00 | 00:00:00 | 2008-06-23 | 793,700 | 875.50 | 898.00 | 875.00 | 884.50 | 00:00:00 | 2008-06-24 | 2,302,200 | 875.00 | 882.50 | 863.00 | 875.00 | 00:00:00 | 2008-06-25 | 1,616,900 | 873.00 | 922.00 | 873.00 | 918.00 | 00:00:00 | 2008-06-26 | 1,510,800 | 909.50 | 916.50 | 873.00 | 873.00 | 00:00:00 | 2008-06-27 | 1,098,500 | 870.50 | 910.50 | 870.50 | 883.50 | 00:00:00 | 2008-06-30 | 1,724,500 | 876.00 | 906.50 | 876.00 | 906.50 | 00:00:00 | 2008-07-01 | 2,964,200 | 907.00 | 930.50 | 907.00 | 930.00 | 00:00:00 | 2008-07-02 | 2,170,600 | 927.50 | 965.50 | 922.00 | 952.00 | 00:00:00 | 2008-07-03 | 2,015,300 | 948.00 | 965.00 | 925.50 | 955.50 | 00:00:00 | 2008-07-04 | 1,405,200 | 960.50 | 978.00 | 952.00 | 964.50 | 00:00:00 | 2008-07-07 | 4,108,100 | 964.00 | 1,029.00 | 954.00 | 995.00 | 00:00:00 | 2008-07-08 | 2,390,400 | 961.50 | 990.00 | 941.00 | 951.00 | 00:00:00 | 2008-07-09 | 2,602,800 | 964.50 | 995.50 | 954.50 | 991.00 | 00:00:00 | 2008-07-10 | 1,310,300 | 970.50 | 1,016.00 | 953.50 | 986.00 | 00:00:00 | 2008-07-11 | 1,090,400 | 991.00 | 999.50 | 935.00 | 941.00 | 00:00:00 | 2008-07-14 | 1,247,200 | 941.00 | 961.50 | 926.50 | 944.50 | 00:00:00 | 2008-07-15 | 2,328,900 | 930.00 | 944.50 | 903.00 | 930.00 | 00:00:00 | 2008-07-16 | 1,172,900 | 927.50 | 964.00 | 926.50 | 960.00 | 00:00:00 | 2008-07-17 | 1,676,200 | 960.00 | 993.50 | 960.00 | 988.00 | 00:00:00 | 2008-07-18 | 1,678,400 | 987.50 | 1,018.00 | 970.00 | 1,008.00 | 00:00:00 | 2008-07-21 | 3,463,700 | 1,025.00 | 1,069.00 | 1,013.00 | 1,022.00 | 00:00:00 | 2008-07-22 | 2,228,600 | 1,023.00 | 1,052.00 | 992.00 | 1,045.00 | 00:00:00 | 2008-07-23 | 3,912,700 | 1,060.00 | 1,125.00 | 1,047.00 | 1,105.00 | 00:00:00 | 2008-07-24 | 3,793,100 | 1,119.00 | 1,125.00 | 1,043.00 | 1,049.00 | 00:00:00 | 2008-07-25 | 2,583,000 | 1,051.00 | 1,078.00 | 1,025.00 | 1,061.00 | 00:00:00 | 2008-07-28 | 1,859,100 | 1,056.00 | 1,072.00 | 1,030.00 | 1,037.00 | 00:00:00 | 2008-07-29 | 899,300 | 1,031.00 | 1,069.00 | 1,021.00 | 1,063.00 | 00:00:00 | 2008-07-30 | 1,601,700 | 1,076.00 | 1,125.00 | 1,076.00 | 1,099.00 | 00:00:00 | 2008-07-31 | 1,672,000 | 1,098.00 | 1,124.00 | 1,065.00 | 1,071.00 | 00:00:00 | 2008-08-01 | 1,766,700 | 1,061.00 | 1,081.00 | 1,055.00 | 1,059.00 | 00:00:00 | 2008-08-04 | 1,335,900 | 1,080.00 | 1,080.00 | 1,007.00 | 1,012.00 | 00:00:00 | 2008-08-05 | 1,337,500 | 1,031.00 | 1,045.00 | 1,014.00 | 1,023.00 | 00:00:00 | 2008-08-06 | 1,722,500 | 1,036.00 | 1,059.00 | 1,013.00 | 1,029.00 | 00:00:00 | 2008-08-07 | 1,719,400 | 1,054.00 | 1,058.00 | 1,028.00 | 1,039.00 | 00:00:00 | 2008-08-08 | 1,757,300 | 1,040.00 | 1,049.00 | 1,029.00 | 1,030.00 | 00:00:00 | 2008-08-11 | 1,105,500 | 1,033.00 | 1,044.00 | 1,007.00 | 1,013.00 | 00:00:00 | 2008-08-12 | 1,603,100 | 1,008.00 | 1,019.00 | 987.00 | 1,004.00 | 00:00:00 | 2008-08-13 | 1,512,200 | 993.50 | 1,020.00 | 986.50 | 996.00 | 00:00:00 | 2008-08-14 | 2,612,800 | 997.00 | 1,070.00 | 997.00 | 1,058.00 | 00:00:00 | 2008-08-15 | 2,825,200 | 1,056.00 | 1,161.00 | 1,054.00 | 1,143.00 | 00:00:00 | 2008-08-18 | 1,577,800 | 1,131.00 | 1,159.00 | 1,094.00 | 1,099.00 | 00:00:00 | 2008-08-19 | 1,499,800 | 1,075.00 | 1,089.00 | 1,062.00 | 1,081.00 | 00:00:00 | 2008-08-20 | 1,221,300 | 1,075.00 | 1,087.00 | 1,050.00 | 1,072.00 | 00:00:00 | 2008-08-21 | 1,088,100 | 1,058.00 | 1,092.00 | 1,055.00 | 1,085.00 | 00:00:00 | 2008-08-22 | 695,100 | 1,079.00 | 1,111.00 | 1,075.00 | 1,106.00 | 00:00:00 | 2008-08-26 | 1,299,600 | 1,078.00 | 1,118.00 | 1,075.00 | 1,112.00 | 00:00:00 | 2008-08-27 | 1,189,800 | 1,100.00 | 1,123.00 | 1,095.00 | 1,113.00 | 00:00:00 | 2008-08-28 | 1,202,600 | 1,108.00 | 1,135.00 | 1,100.00 | 1,123.00 | 00:00:00 | 2008-08-29 | 801,300 | 1,144.00 | 1,155.00 | 1,123.00 | 1,150.00 | 00:00:00 | 2008-09-01 | 597,100 | 1,136.00 | 1,167.00 | 1,132.00 | 1,151.00 | 00:00:00 | 2008-09-02 | 1,435,500 | 1,157.00 | 1,180.00 | 1,152.00 | 1,167.00 | 00:00:00 | 2008-09-03 | 1,552,800 | 1,151.00 | 1,168.00 | 1,119.00 | 1,122.00 | 00:00:00 | 2008-09-04 | 995,200 | 1,129.00 | 1,129.00 | 1,070.00 | 1,074.00 | 00:00:00 | 2008-09-05 | 2,024,100 | 1,061.00 | 1,080.00 | 1,037.00 | 1,052.00 | 00:00:00 | 2008-09-08 | 501,900 | 1,099.00 | 1,122.00 | 1,085.00 | 1,085.00 | 00:00:00 | 2008-09-09 | 3,100,700 | 1,083.00 | 1,099.00 | 1,030.00 | 1,050.00 | 00:00:00 | 2008-09-10 | 1,728,800 | 1,047.00 | 1,078.00 | 1,036.00 | 1,042.00 | 00:00:00 | 2008-09-11 | 1,122,500 | 1,034.00 | 1,068.00 | 1,025.00 | 1,040.00 | 00:00:00 | 2008-09-12 | 1,226,500 | 1,048.00 | 1,069.00 | 1,037.00 | 1,059.00 | 00:00:00 | 2008-09-15 | 3,773,200 | 1,022.00 | 1,101.00 | 993.00 | 1,036.00 | 00:00:00 | 2008-09-16 | 2,992,200 | 1,012.00 | 1,019.00 | 950.00 | 993.50 | 00:00:00 | 2008-09-17 | 2,702,400 | 998.50 | 1,033.00 | 974.00 | 1,003.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|