|
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 | 2002-03-21 | 456,500 | 430.00 | 448.25 | 425.00 | 428.00 | 00:00:00 | 2002-03-22 | 233,100 | 426.00 | 433.00 | 418.00 | 419.00 | 00:00:00 | 2002-03-25 | 169,000 | 415.00 | 426.00 | 410.00 | 417.00 | 00:00:00 | 2002-03-26 | 381,600 | 410.00 | 410.00 | 390.00 | 395.00 | 00:00:00 | 2002-03-27 | 367,600 | 390.00 | 409.03 | 382.75 | 402.00 | 00:00:00 | 2002-03-28 | 0 | 402.00 | 402.00 | 402.00 | 402.00 | 00:00:00 | 2002-03-29 | 0 | 402.00 | 402.00 | 402.00 | 402.00 | 00:00:00 | 2002-04-01 | 0 | 402.00 | 402.00 | 402.00 | 402.00 | 00:00:00 | 2002-04-02 | 346,600 | 415.00 | 416.50 | 400.00 | 412.25 | 00:00:00 | 2002-04-03 | 1,129,600 | 405.00 | 410.00 | 370.00 | 370.00 | 00:00:00 | 2002-04-04 | 710,600 | 380.00 | 382.00 | 356.25 | 362.00 | 00:00:00 | 2002-04-05 | 166,300 | 370.00 | 378.50 | 346.50 | 372.00 | 00:00:00 | 2002-04-08 | 279,900 | 362.00 | 374.75 | 347.55 | 348.00 | 00:00:00 | 2002-04-09 | 369,200 | 357.00 | 377.69 | 350.25 | 355.25 | 00:00:00 | 2002-04-10 | 189,300 | 345.00 | 367.75 | 339.05 | 351.00 | 00:00:00 | 2002-04-11 | 548,900 | 341.00 | 358.50 | 331.05 | 337.00 | 00:00:00 | 2002-04-12 | 839,500 | 335.00 | 338.50 | 326.50 | 334.50 | 00:00:00 | 2002-04-15 | 271,900 | 340.00 | 342.75 | 326.00 | 334.00 | 00:00:00 | 2002-04-16 | 298,600 | 339.00 | 359.00 | 333.81 | 347.75 | 00:00:00 | 2002-04-17 | 860,900 | 350.00 | 371.00 | 348.00 | 370.00 | 00:00:00 | 2002-04-18 | 716,400 | 372.00 | 398.50 | 342.88 | 343.00 | 00:00:00 | 2002-04-19 | 330,800 | 343.00 | 347.50 | 325.00 | 329.00 | 00:00:00 | 2002-04-22 | 260,300 | 330.00 | 339.00 | 315.53 | 335.00 | 00:00:00 | 2002-04-23 | 1,542,900 | 335.00 | 348.00 | 303.75 | 310.00 | 00:00:00 | 2002-04-24 | 1,416,600 | 310.00 | 333.00 | 304.00 | 324.00 | 00:00:00 | 2002-04-25 | 2,352,100 | 340.00 | 357.96 | 330.00 | 350.00 | 00:00:00 | 2002-04-26 | 460,700 | 350.00 | 363.50 | 340.00 | 345.00 | 00:00:00 | 2002-04-29 | 444,600 | 349.00 | 367.50 | 341.25 | 367.00 | 00:00:00 | 2002-04-30 | 269,700 | 359.00 | 365.50 | 344.00 | 362.75 | 00:00:00 | 2002-05-01 | 165,700 | 362.00 | 368.00 | 326.50 | 342.75 | 00:00:00 | 2002-05-02 | 265,600 | 340.50 | 351.00 | 340.50 | 342.00 | 00:00:00 | 2002-05-03 | 112,400 | 345.50 | 352.00 | 340.25 | 346.50 | 00:00:00 | 2002-05-06 | 0 | 346.50 | 346.50 | 346.50 | 346.50 | 00:00:00 | 2002-05-07 | 180,700 | 320.00 | 356.50 | 320.00 | 350.00 | 00:00:00 | 2002-05-08 | 475,400 | 343.00 | 367.75 | 343.00 | 365.00 | 00:00:00 | 2002-05-09 | 115,800 | 365.00 | 367.50 | 336.50 | 342.50 | 00:00:00 | 2002-05-10 | 169,900 | 371.00 | 348.50 | 330.00 | 335.00 | 00:00:00 | 2002-05-13 | 32,100 | 336.75 | 352.64 | 331.50 | 345.00 | 00:00:00 | 2002-05-14 | 213,000 | 350.50 | 364.00 | 347.22 | 352.00 | 00:00:00 | 2002-05-15 | 50,100 | 358.00 | 368.50 | 351.25 | 360.00 | 00:00:00 | 2002-05-16 | 1,020,900 | 351.00 | 360.00 | 350.00 | 352.50 | 00:00:00 | 2002-05-17 | 130,900 | 350.25 | 367.50 | 350.00 | 358.25 | 00:00:00 | 2002-05-20 | 29,300 | 362.00 | 365.00 | 351.75 | 355.00 | 00:00:00 | 2002-05-21 | 777,300 | 341.00 | 365.00 | 341.00 | 360.00 | 00:00:00 | 2002-05-22 | 839,500 | 356.75 | 362.22 | 336.00 | 356.00 | 00:00:00 | 2002-05-23 | 377,300 | 354.00 | 358.38 | 349.40 | 356.00 | 00:00:00 | 2002-05-24 | 57,400 | 352.00 | 361.00 | 350.00 | 351.75 | 00:00:00 | 2002-05-27 | 471,700 | 350.00 | 371.26 | 350.00 | 363.00 | 00:00:00 | 2002-05-28 | 283,400 | 367.00 | 379.75 | 353.00 | 360.00 | 00:00:00 | 2002-05-29 | 952,400 | 355.00 | 365.25 | 355.00 | 361.00 | 00:00:00 | 2002-05-30 | 1,516,600 | 355.00 | 364.00 | 340.00 | 340.00 | 00:00:00 | 2002-05-31 | 117,800 | 340.50 | 360.50 | 335.00 | 360.50 | 00:00:00 | 2002-06-03 | 0 | 360.50 | 360.50 | 360.50 | 360.50 | 00:00:00 | 2002-06-04 | 0 | 360.50 | 360.50 | 360.50 | 360.50 | 00:00:00 | 2002-06-05 | 279,000 | 360.00 | 360.00 | 323.00 | 346.50 | 00:00:00 | 2002-06-06 | 132,900 | 345.25 | 374.25 | 341.50 | 343.00 | 00:00:00 | 2002-06-07 | 288,400 | 329.00 | 336.00 | 300.25 | 306.75 | 00:00:00 | 2002-06-10 | 174,800 | 323.75 | 332.50 | 317.00 | 324.00 | 00:00:00 | 2002-06-11 | 244,800 | 324.00 | 333.33 | 310.50 | 318.25 | 00:00:00 | 2002-06-12 | 152,900 | 325.00 | 480.00 | 302.99 | 312.00 | 00:00:00 | 2002-06-13 | 117,500 | 320.00 | 322.00 | 289.00 | 291.25 | 00:00:00 | 2002-06-14 | 270,900 | 298.75 | 298.75 | 260.00 | 276.00 | 00:00:00 | 2002-06-17 | 287,300 | 289.75 | 312.00 | 269.59 | 305.00 | 00:00:00 | 2002-06-18 | 131,400 | 308.00 | 309.00 | 286.25 | 287.50 | 00:00:00 | 2002-06-19 | 559,600 | 279.00 | 285.00 | 264.75 | 281.50 | 00:00:00 | 2002-06-20 | 194,200 | 283.00 | 283.00 | 261.55 | 268.00 | 00:00:00 | 2002-06-21 | 391,200 | 270.00 | 273.00 | 263.00 | 263.00 | 00:00:00 | 2002-06-24 | 132,000 | 260.00 | 267.50 | 258.00 | 267.50 | 00:00:00 | 2002-06-25 | 403,500 | 267.75 | 269.25 | 248.00 | 250.00 | 00:00:00 | 2002-06-26 | 329,400 | 234.00 | 260.00 | 213.50 | 252.50 | 00:00:00 | 2002-06-27 | 350,300 | 252.00 | 294.00 | 244.38 | 262.00 | 00:00:00 | 2002-06-28 | 380,500 | 270.00 | 270.00 | 248.00 | 265.00 | 00:00:00 | 2002-07-01 | 73,200 | 265.00 | 267.75 | 253.50 | 256.00 | 00:00:00 | 2002-07-02 | 219,400 | 254.00 | 256.00 | 241.12 | 242.75 | 00:00:00 | 2002-07-03 | 290,000 | 248.50 | 248.50 | 230.00 | 244.00 | 00:00:00 | 2002-07-04 | 253,400 | 248.00 | 293.00 | 244.25 | 245.50 | 00:00:00 | 2002-07-05 | 220,800 | 248.00 | 250.00 | 238.00 | 245.00 | 00:00:00 | 2002-07-08 | 177,600 | 240.00 | 242.86 | 223.25 | 227.75 | 00:00:00 | 2002-07-09 | 245,600 | 239.00 | 239.00 | 204.75 | 208.00 | 00:00:00 | 2002-07-10 | 490,200 | 205.00 | 222.25 | 191.00 | 205.00 | 00:00:00 | 2002-07-11 | 2,000,000 | 131.00 | 145.00 | 116.00 | 120.50 | 00:00:00 | 2002-07-12 | 1,003,300 | 130.00 | 147.00 | 127.48 | 138.00 | 00:00:00 | 2002-07-15 | 148,800 | 143.00 | 143.00 | 125.00 | 126.75 | 00:00:00 | 2002-07-16 | 304,400 | 130.00 | 137.00 | 117.00 | 127.00 | 00:00:00 | 2002-07-17 | 380,700 | 125.00 | 136.00 | 120.75 | 132.00 | 00:00:00 | 2002-07-18 | 363,300 | 130.00 | 139.13 | 124.75 | 136.00 | 00:00:00 | 2002-07-19 | 689,700 | 134.00 | 134.00 | 111.00 | 116.75 | 00:00:00 | 2002-07-22 | 313,600 | 116.75 | 130.65 | 110.00 | 119.75 | 00:00:00 | 2002-07-23 | 512,500 | 123.00 | 124.38 | 101.87 | 112.00 | 00:00:00 | 2002-07-24 | 435,900 | 118.00 | 141.00 | 112.00 | 118.25 | 00:00:00 | 2002-07-25 | 337,000 | 125.00 | 133.00 | 115.75 | 124.00 | 00:00:00 | 2002-07-26 | 355,100 | 128.00 | 148.00 | 125.25 | 133.00 | 00:00:00 | 2002-07-29 | 398,500 | 127.50 | 138.50 | 113.00 | 134.00 | 00:00:00 | 2002-07-30 | 296,500 | 140.00 | 143.00 | 111.00 | 127.50 | 00:00:00 | 2002-07-31 | 299,200 | 129.50 | 144.00 | 126.37 | 132.00 | 00:00:00 | 2002-08-01 | 323,400 | 132.00 | 135.74 | 128.25 | 135.00 | 00:00:00 | 2002-08-02 | 78,600 | 126.00 | 135.00 | 124.00 | 129.50 | 00:00:00 | 2002-08-05 | 22,500 | 133.00 | 134.33 | 117.58 | 128.00 | 00:00:00 | 2002-08-06 | 180,400 | 121.00 | 125.00 | 111.50 | 123.00 | 00:00:00 | 2002-08-07 | 112,100 | 125.00 | 125.25 | 120.00 | 123.00 | 00:00:00 | 2002-08-08 | 24,700 | 117.00 | 122.00 | 117.00 | 121.50 | 00:00:00 | 2002-08-09 | 38,800 | 127.00 | 129.00 | 125.00 | 128.75 | 00:00:00 | 2002-08-12 | 40,200 | 125.50 | 135.00 | 125.50 | 130.00 | 00:00:00 | 2002-08-13 | 3,100 | 127.00 | 128.75 | 127.00 | 127.00 | 00:00:00 | 2002-08-14 | 4,800 | 125.00 | 128.00 | 125.00 | 125.00 | 00:00:00 | 2002-08-15 | 321,400 | 135.00 | 140.00 | 128.50 | 135.00 | 00:00:00 | 2002-08-16 | 212,600 | 135.00 | 137.00 | 134.00 | 135.00 | 00:00:00 | 2002-08-19 | 145,100 | 143.00 | 156.00 | 135.00 | 143.00 | 00:00:00 | 2002-08-20 | 128,100 | 143.00 | 147.00 | 140.00 | 143.00 | 00:00:00 | 2002-08-21 | 38,600 | 145.00 | 150.00 | 138.00 | 144.00 | 00:00:00 | 2002-08-22 | 198,800 | 144.00 | 150.00 | 143.00 | 145.75 | 00:00:00 | 2002-08-23 | 133,900 | 140.00 | 144.50 | 140.00 | 140.00 | 00:00:00 | 2002-08-26 | 0 | 140.00 | 140.00 | 140.00 | 140.00 | 00:00:00 | 2002-08-27 | 180,100 | 140.00 | 142.00 | 137.50 | 140.00 | 00:00:00 | 2002-08-28 | 420,500 | 134.00 | 139.75 | 134.00 | 134.00 | 00:00:00 | 2002-08-29 | 86,800 | 130.00 | 134.00 | 125.00 | 130.00 | 00:00:00 | 2002-08-30 | 27,000 | 140.00 | 143.00 | 130.00 | 140.00 | 00:00:00 | 2002-09-02 | 39,700 | 132.00 | 142.00 | 130.00 | 132.00 | 00:00:00 | 2002-09-03 | 356,200 | 124.00 | 130.75 | 120.00 | 124.00 | 00:00:00 | 2002-09-04 | 25,100 | 122.00 | 125.25 | 122.00 | 122.00 | 00:00:00 | 2002-09-05 | 112,700 | 118.00 | 122.00 | 116.00 | 118.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|