|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2008-09-17 | 2,702,400 | 998.50 | 1,033.00 | 974.00 | 1,003.00 | 00:00:00 | 2008-09-18 | 2,760,900 | 993.50 | 1,038.00 | 980.50 | 1,017.00 | 00:00:00 | 2008-09-19 | 8,238,100 | 1,090.00 | 1,178.00 | 1,035.00 | 1,178.00 | 00:00:00 | 2008-09-22 | 3,069,600 | 1,175.00 | 1,215.00 | 1,105.00 | 1,121.00 | 00:00:00 | 2008-09-23 | 1,807,700 | 1,120.00 | 1,120.00 | 1,066.00 | 1,110.00 | 00:00:00 | 2008-09-24 | 1,469,700 | 1,108.00 | 1,159.00 | 1,075.00 | 1,127.00 | 00:00:00 | 2008-09-25 | 1,583,400 | 1,139.00 | 1,164.00 | 1,123.00 | 1,126.00 | 00:00:00 | 2008-09-26 | 2,727,400 | 1,126.00 | 1,126.00 | 1,039.00 | 1,039.00 | 00:00:00 | 2008-09-29 | 1,970,200 | 1,031.00 | 1,049.00 | 980.00 | 994.00 | 00:00:00 | 2008-09-30 | 2,054,600 | 954.50 | 1,043.00 | 943.00 | 1,023.00 | 00:00:00 | 2008-10-01 | 3,000,700 | 1,033.00 | 1,046.00 | 931.00 | 945.00 | 00:00:00 | 2008-10-02 | 2,455,100 | 955.00 | 993.50 | 923.00 | 930.00 | 00:00:00 | 2008-10-03 | 4,839,100 | 935.00 | 967.50 | 882.00 | 890.50 | 00:00:00 | 2008-10-06 | 1,520,300 | 870.00 | 896.00 | 833.00 | 833.00 | 00:00:00 | 2008-10-07 | 3,594,400 | 848.00 | 878.50 | 765.50 | 822.00 | 00:00:00 | 2008-10-08 | 2,369,700 | 796.00 | 822.50 | 712.50 | 730.00 | 00:00:00 | 2008-10-09 | 1,717,800 | 745.00 | 790.50 | 745.00 | 769.00 | 00:00:00 | 2008-10-10 | 1,840,700 | 704.00 | 770.00 | 704.00 | 730.00 | 00:00:00 | 2008-10-13 | 2,001,300 | 767.50 | 807.00 | 751.50 | 779.50 | 00:00:00 | 2008-10-14 | 1,591,700 | 800.00 | 832.00 | 783.50 | 818.00 | 00:00:00 | 2008-10-15 | 3,052,000 | 845.00 | 869.00 | 797.00 | 808.50 | 00:00:00 | 2008-10-16 | 1,111,700 | 773.00 | 809.00 | 745.00 | 765.00 | 00:00:00 | 2008-10-17 | 3,376,700 | 802.00 | 884.00 | 792.00 | 876.00 | 00:00:00 | 2008-10-20 | 2,896,900 | 892.00 | 1,015.00 | 870.00 | 1,015.00 | 00:00:00 | 2008-10-21 | 2,037,300 | 1,006.00 | 1,020.00 | 946.00 | 969.00 | 00:00:00 | 2008-10-22 | 1,422,100 | 941.50 | 969.50 | 896.00 | 911.00 | 00:00:00 | 2008-10-23 | 1,497,600 | 900.00 | 912.00 | 854.00 | 904.00 | 00:00:00 | 2008-10-24 | 2,400,400 | 864.50 | 901.00 | 810.00 | 893.00 | 00:00:00 | 2008-10-27 | 1,251,700 | 857.00 | 883.50 | 838.00 | 870.00 | 00:00:00 | 2008-10-28 | 1,259,900 | 885.00 | 890.00 | 833.50 | 864.00 | 00:00:00 | 2008-10-29 | 1,588,100 | 897.00 | 941.50 | 897.00 | 926.50 | 00:00:00 | 2008-10-30 | 1,473,300 | 940.50 | 984.50 | 896.00 | 916.00 | 00:00:00 | 2008-10-31 | 1,769,500 | 905.50 | 989.50 | 904.50 | 978.50 | 00:00:00 | 2008-11-03 | 1,622,400 | 1,006.00 | 1,034.00 | 926.50 | 952.50 | 00:00:00 | 2008-11-04 | 1,441,300 | 948.50 | 977.50 | 920.00 | 961.50 | 00:00:00 | 2008-11-05 | 1,221,900 | 970.00 | 997.50 | 924.00 | 968.50 | 00:00:00 | 2008-11-06 | 2,159,500 | 947.00 | 982.50 | 902.00 | 913.00 | 00:00:00 | 2008-11-07 | 1,384,200 | 922.00 | 986.50 | 918.00 | 979.50 | 00:00:00 | 2008-11-10 | 826,600 | 993.00 | 1,006.00 | 955.50 | 970.00 | 00:00:00 | 2008-11-11 | 1,656,000 | 959.00 | 967.00 | 937.00 | 948.00 | 00:00:00 | 2008-11-12 | 3,662,100 | 959.00 | 974.50 | 815.00 | 858.00 | 00:00:00 | 2008-11-13 | 2,204,900 | 834.00 | 906.50 | 820.00 | 873.00 | 00:00:00 | 2008-11-14 | 1,007,900 | 900.00 | 900.00 | 857.50 | 863.00 | 00:00:00 | 2008-11-17 | 1,214,000 | 853.50 | 873.00 | 835.50 | 859.50 | 00:00:00 | 2008-11-18 | 1,239,500 | 864.50 | 871.00 | 821.00 | 854.00 | 00:00:00 | 2008-11-19 | 1,650,100 | 860.00 | 872.50 | 826.50 | 835.00 | 00:00:00 | 2008-11-20 | 1,522,800 | 808.50 | 825.50 | 789.50 | 807.50 | 00:00:00 | 2008-11-21 | 2,681,100 | 810.00 | 844.00 | 798.00 | 826.00 | 00:00:00 | 2008-11-24 | 1,784,600 | 841.00 | 888.00 | 827.00 | 884.50 | 00:00:00 | 2008-11-25 | 1,805,500 | 883.00 | 900.00 | 838.00 | 899.00 | 00:00:00 | 2008-11-26 | 2,104,700 | 897.50 | 980.00 | 891.00 | 921.50 | 00:00:00 | 2008-11-27 | 566,900 | 926.50 | 934.50 | 894.50 | 910.00 | 00:00:00 | 2008-11-28 | 1,095,300 | 908.00 | 934.00 | 904.00 | 931.50 | 00:00:00 | 2008-12-01 | 1,251,800 | 934.50 | 935.50 | 875.00 | 885.50 | 00:00:00 | 2008-12-02 | 1,765,700 | 874.50 | 922.00 | 855.00 | 906.00 | 00:00:00 | 2008-12-03 | 1,275,600 | 901.00 | 931.00 | 883.50 | 920.00 | 00:00:00 | 2008-12-04 | 1,263,000 | 929.00 | 940.50 | 908.00 | 921.00 | 00:00:00 | 2008-12-05 | 1,152,600 | 922.00 | 923.50 | 888.00 | 911.00 | 00:00:00 | 2008-12-08 | 1,098,900 | 950.50 | 1,023.00 | 934.00 | 971.00 | 00:00:00 | 2008-12-09 | 2,175,600 | 960.00 | 978.00 | 921.00 | 924.50 | 00:00:00 | 2008-12-10 | 1,306,300 | 935.50 | 960.50 | 925.00 | 932.50 | 00:00:00 | 2008-12-11 | 757,000 | 938.50 | 938.50 | 890.00 | 900.00 | 00:00:00 | 2008-12-12 | 2,398,500 | 870.00 | 913.00 | 867.00 | 886.50 | 00:00:00 | 2008-12-15 | 1,317,900 | 891.00 | 900.00 | 868.50 | 884.00 | 00:00:00 | 2008-12-16 | 1,318,900 | 880.00 | 916.50 | 879.00 | 909.00 | 00:00:00 | 2008-12-17 | 1,564,600 | 914.50 | 943.00 | 882.00 | 909.50 | 00:00:00 | 2008-12-18 | 1,234,400 | 918.50 | 948.00 | 896.00 | 946.00 | 00:00:00 | 2008-12-19 | 1,650,000 | 944.00 | 967.50 | 928.00 | 965.50 | 00:00:00 | 2008-12-22 | 1,344,800 | 947.00 | 987.50 | 944.50 | 974.50 | 00:00:00 | 2008-12-23 | 614,800 | 979.50 | 979.50 | 961.00 | 964.00 | 00:00:00 | 2008-12-24 | 159,800 | 950.50 | 981.00 | 950.50 | 981.00 | 00:00:00 | 2008-12-29 | 692,600 | 989.00 | 994.00 | 931.50 | 945.50 | 00:00:00 | 2008-12-30 | 627,200 | 944.00 | 968.00 | 933.50 | 950.00 | 00:00:00 | 2008-12-31 | 117,000 | 932.00 | 976.00 | 932.00 | 951.00 | 00:00:00 | 2009-01-02 | 406,500 | 979.00 | 1,010.00 | 940.00 | 1,000.00 | 00:00:00 | 2009-01-05 | 891,500 | 1,002.00 | 1,025.00 | 953.00 | 971.50 | 00:00:00 | 2009-01-06 | 895,900 | 979.00 | 1,002.00 | 970.50 | 993.00 | 00:00:00 | 2009-01-07 | 1,188,200 | 994.00 | 1,010.00 | 969.00 | 981.00 | 00:00:00 | 2009-01-08 | 2,534,600 | 978.50 | 1,056.00 | 956.00 | 1,052.00 | 00:00:00 | 2009-01-09 | 1,803,400 | 1,059.00 | 1,085.00 | 993.00 | 1,005.00 | 00:00:00 | 2009-01-12 | 1,013,500 | 997.50 | 1,020.00 | 974.00 | 984.00 | 00:00:00 | 2009-01-13 | 1,513,700 | 978.00 | 1,006.00 | 977.50 | 989.00 | 00:00:00 | 2009-01-14 | 1,108,700 | 1,000.00 | 1,013.00 | 948.50 | 970.00 | 00:00:00 | 2009-01-15 | 1,881,400 | 977.00 | 977.00 | 924.00 | 950.00 | 00:00:00 | 2009-01-16 | 2,814,200 | 973.50 | 979.00 | 936.50 | 965.00 | 00:00:00 | 2009-01-19 | 1,030,000 | 971.00 | 997.50 | 960.50 | 988.00 | 00:00:00 | 2009-01-20 | 1,581,600 | 984.50 | 1,019.00 | 958.00 | 975.50 | 00:00:00 | 2009-01-21 | 3,231,700 | 980.50 | 1,043.00 | 979.00 | 1,033.00 | 00:00:00 | 2009-01-22 | 8,154,500 | 1,033.00 | 1,129.00 | 1,028.00 | 1,072.00 | 00:00:00 | 2009-01-23 | 4,636,100 | 1,069.00 | 1,145.00 | 1,068.00 | 1,102.00 | 00:00:00 | 2009-01-26 | 2,371,300 | 1,095.00 | 1,114.00 | 1,032.00 | 1,101.00 | 00:00:00 | 2009-01-27 | 1,550,700 | 1,099.00 | 1,138.00 | 1,082.00 | 1,127.00 | 00:00:00 | 2009-01-28 | 1,362,300 | 1,146.00 | 1,161.00 | 1,123.00 | 1,135.00 | 00:00:00 | 2009-01-29 | 2,243,000 | 1,125.00 | 1,159.00 | 1,088.00 | 1,096.00 | 00:00:00 | 2009-01-30 | 1,775,300 | 1,099.00 | 1,150.00 | 1,081.00 | 1,094.00 | 00:00:00 | 2009-02-02 | 1,210,600 | 1,085.00 | 1,137.00 | 1,071.00 | 1,116.00 | 00:00:00 | 2009-02-03 | 2,288,600 | 1,127.00 | 1,166.00 | 1,120.00 | 1,163.00 | 00:00:00 | 2009-02-04 | 1,627,200 | 1,169.00 | 1,198.00 | 1,156.00 | 1,165.00 | 00:00:00 | 2009-02-05 | 1,559,300 | 1,142.00 | 1,161.00 | 1,136.00 | 1,160.00 | 00:00:00 | 2009-02-06 | 1,539,200 | 1,163.00 | 1,185.00 | 1,154.00 | 1,180.00 | 00:00:00 | 2009-02-09 | 2,754,700 | 1,173.00 | 1,236.00 | 1,163.00 | 1,214.00 | 00:00:00 | 2009-02-10 | 1,986,600 | 1,208.00 | 1,237.00 | 1,195.00 | 1,200.00 | 00:00:00 | 2009-02-11 | 1,631,400 | 1,182.00 | 1,215.00 | 1,175.00 | 1,199.00 | 00:00:00 | 2009-02-12 | 2,651,600 | 1,225.00 | 1,249.00 | 1,209.00 | 1,235.00 | 00:00:00 | 2009-02-13 | 1,460,500 | 1,250.00 | 1,262.00 | 1,201.00 | 1,210.00 | 00:00:00 | 2009-02-16 | 904,100 | 1,202.00 | 1,236.00 | 1,202.00 | 1,227.00 | 00:00:00 | 2009-02-17 | 1,907,000 | 1,217.00 | 1,230.00 | 1,206.00 | 1,228.00 | 00:00:00 | 2009-02-18 | 1,926,500 | 1,226.00 | 1,267.00 | 1,210.00 | 1,229.00 | 00:00:00 | 2009-02-19 | 1,667,300 | 1,241.00 | 1,258.00 | 1,227.00 | 1,243.00 | 00:00:00 | 2009-02-20 | 2,081,500 | 1,246.00 | 1,246.00 | 1,192.00 | 1,206.00 | 00:00:00 | 2009-02-23 | 1,872,000 | 1,220.00 | 1,225.00 | 1,186.00 | 1,199.00 | 00:00:00 | 2009-02-24 | 1,761,700 | 1,190.00 | 1,215.00 | 1,166.00 | 1,200.00 | 00:00:00 | 2009-02-25 | 2,352,900 | 1,219.00 | 1,221.00 | 1,152.00 | 1,175.00 | 00:00:00 | 2009-02-26 | 2,354,800 | 1,187.00 | 1,231.00 | 1,183.00 | 1,193.00 | 00:00:00 | 2009-02-27 | 10,743,000 | 1,184.00 | 1,216.00 | 1,145.00 | 1,216.00 | 00:00:00 | 2009-03-02 | 3,031,400 | 1,201.00 | 1,204.00 | 1,140.00 | 1,149.00 | 00:00:00 | 2009-03-03 | 3,834,700 | 1,157.00 | 1,185.00 | 1,102.00 | 1,114.00 | 00:00:00 | 2009-03-04 | 2,424,000 | 1,133.00 | 1,166.00 | 1,121.00 | 1,164.00 | 00:00:00 | 2009-03-05 | 1,465,300 | 1,164.00 | 1,185.00 | 1,143.00 | 1,158.00 | 00:00:00 | 2009-03-06 | 2,042,200 | 1,162.00 | 1,180.00 | 1,126.00 | 1,171.00 | 00:00:00 | 2009-03-09 | 2,365,900 | 1,182.00 | 1,195.00 | 1,145.00 | 1,190.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|