Autodesk Inc. (AUD)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 17.15 | 7.46138786165 | 229.85 | 250 | 228.35 | 944 | 240.7102882 | DE |
| 4 | -29.8 | -10.7658959538 | 276.8 | 280.7 | 225.55 | 754 | 244.54536733 | DE |
| 12 | -41.75 | -14.4588744589 | 288.75 | 304.85 | 225.55 | 466 | 263.52690745 | DE |
| 26 | 7.55 | 3.15305909376 | 239.45 | 315 | 225.55 | 520 | 272.66805073 | DE |
| 52 | 5.85 | 2.42587601078 | 241.15 | 315 | 180.2 | 472 | 247.26312608 | DE |
| 156 | 53.08 | 27.3721122112 | 193.92 | 315 | 155.82 | 378 | 231.23042627 | DE |
| 260 | 108.52 | 78.3651068746 | 138.48 | 315 | 127.04 | 243 | 230.26611762 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 246.8 | -0.75 | -0.30 | 246.55 | 247.25 | 243.7 | 166 |
| 1742506020 | 247.55 | 0.85 | 0.34 | 248.35 | 250 | 245.2 | 563 |
| 1742419620 | 246.7 | 8.8 | 3.70 | 239.75 | 249.95 | 239.75 | 782 |
| 1742333220 | 237.9 | -1.4 | -0.59 | 239 | 239.45 | 236.9 | 526 |
| 1742246820 | 239.3 | 5 | 2.13 | 233.1 | 240.7 | 232.05 | 2240 |
| 1741987620 | 234.3 | 6.9 | 3.03 | 229.85 | 234.3 | 228.35 | 608 |
| 1741901220 | 227.4 | -3.9 | -1.69 | 230.2 | 234.2 | 225.55 | 387 |
| 1741814820 | 231.3 | 1.8 | 0.78 | 231.7 | 234.2 | 228.5 | 1679 |
| 1741728420 | 229.5 | 2 | 0.88 | 229 | 230.65 | 226.5 | 1742 |
| 1741642020 | 227.5 | -6.8 | -2.90 | 239.5 | 241 | 227.5 | 649 |
| 1741382820 | 234.3 | -6.15 | -2.56 | 240.8 | 241.6 | 233.1 | 872 |
| 1741296420 | 240.45 | -3.65 | -1.50 | 246.2 | 247.65 | 240.15 | 321 |
| 1741210020 | 244.1 | -9.7 | -3.82 | 252.65 | 253.35 | 244.1 | 244 |
| 1741123620 | 253.8 | -8.15 | -3.11 | 260.95 | 260.95 | 250.95 | 303 |
| 1741037220 | 261.95 | 0.7 | 0.27 | 263.6 | 265.75 | 261.95 | 463 |
| 1740778020 | 261.25 | -11.05 | -4.06 | 274.5 | 276.39999 | 258.7 | 1761 |
| 1740691620 | 272.3 | 0.05 | 0.02 | 274.25 | 280.7 | 272.3 | 581 |
| 1740605220 | 272.25 | 2.1 | 0.78 | 271.3 | 275.25 | 270.89999 | 327 |
| 1740518820 | 270.14999 | -2.55 | -0.94 | 271.5 | 272.6 | 266.55 | 240 |
| 1740432420 | 272.7 | -1.5 | -0.55 | 271.85 | 274.05 | 268.75 | 508 |
| 1740173220 | 274.2 | -3.55 | -1.28 | 276.8 | 280 | 274.2 | 293 |
| 1740086820 | 277.75 | -9.25 | -3.22 | 286.64999 | 286.64999 | 277.75 | 88 |
| 1740000420 | 287 | 5 | 1.77 | 282.6 | 287.64999 | 281.64999 | 408 |
| 1739914020 | 282 | -6.55 | -2.27 | 290.14999 | 290.14999 | 279.35 | 321 |
| 1739827620 | 288.55 | -0.75 | -0.26 | 289.95 | 289.95 | 288.55 | 85 |
| 1739568420 | 289.3 | 0.3 | 0.10 | 289.85 | 290.25 | 288.45 | 67 |
| 1739482020 | 289 | 3.55 | 1.24 | 285.89999 | 289.45 | 285 | 233 |
| 1739395620 | 285.45 | -4.25 | -1.47 | 287.7 | 289.6 | 284.64999 | 207 |
| 1739309220 | 289.7 | -7.9 | -2.65 | 294.95 | 294.95 | 288.3 | 248 |
| 1739222820 | 297.6 | 5.35 | 1.83 | 292.75 | 297.6 | 292.75 | 72 |
| 1738963620 | 292.25 | -2.65 | -0.90 | 297.14999 | 298.39999 | 292.25 | 118 |
| 1738877220 | 294.89999 | -3.15 | -1.06 | 300.45 | 300.45 | 294.75 | 354 |
| 1738790820 | 298.05 | 1.7 | 0.57 | 294 | 298.05 | 290.85 | 133 |
| 1738704420 | 296.35 | -1.9 | -0.64 | 296.39999 | 298.55 | 294.35 | 423 |
| 1738618020 | 298.25 | -5.65 | -1.86 | 297.5 | 300.35 | 297.05 | 1103 |
| 1738358820 | 303.89999 | 7.45 | 2.51 | 299.55 | 304.85 | 299.45 | 194 |
| 1738272420 | 296.45 | 4.3 | 1.47 | 293.39999 | 297.14999 | 292.6 | 218 |
| 1738186020 | 292.14999 | -5.25 | -1.77 | 297.2 | 299.1 | 291.14999 | 329 |
| 1738099620 | 297.39999 | 12.25 | 4.30 | 286.55 | 300.45 | 286.55 | 663 |
| 1738013220 | 285.14999 | -1.25 | -0.44 | 280.55 | 287 | 276 | 612 |
| 1737754020 | 286.39999 | -2 | -0.69 | 286.64999 | 288.3 | 285.64999 | 117 |
| 1737667620 | 288.39999 | -1.6 | -0.55 | 289.35 | 289.35 | 286.3 | 76 |
| 1737581220 | 290 | 5.2 | 1.83 | 286.35 | 290 | 285.35 | 530 |
| 1737494820 | 284.8 | 2.65 | 0.94 | 280.75 | 284.8 | 280.75 | 569 |
| 1737408420 | 282.14999 | -1.8 | -0.63 | 283.45 | 283.45 | 280.85 | 57 |
| 1737149220 | 283.95 | -0.05 | -0.02 | 279.85 | 288.75 | 277 | 211 |
| 1737062820 | 284 | 0.35 | 0.12 | 284 | 284.1 | 282.85 | 153 |
| 1736976420 | 283.64999 | 5 | 1.79 | 279.39999 | 286.2 | 278.8 | 361 |
| 1736890020 | 278.64999 | 1.25 | 0.45 | 279.8 | 279.8 | 278.55 | 102 |
| 1736803620 | 277.39999 | -0.3 | -0.11 | 276.85 | 278.25 | 274 | 1008 |
| 1736544420 | 277.7 | -10.1 | -3.51 | 286.35 | 287.7 | 277.55 | 965 |
| 1736458020 | 287.8 | 1.95 | 0.68 | 287.7 | 287.8 | 286.25 | 58 |
| 1736371620 | 285.85 | 5 | 1.78 | 280.95 | 288.3 | 280.95 | 404 |
| 1736285220 | 280.85 | -0.75 | -0.27 | 281.2 | 282.14999 | 279.6 | 77 |
| 1736198820 | 281.6 | -4.6 | -1.61 | 284.85 | 287.25 | 280.14999 | 292 |
| 1735939620 | 286.2 | 1.6 | 0.56 | 285.75 | 287.25 | 285.2 | 94 |
| 1735853220 | 284.6 | 3.9 | 1.39 | 285.6 | 288.6 | 284.6 | 137 |
| 1735594020 | 280.7 | -4.15 | -1.46 | 285.35 | 285.35 | 280.7 | 94 |
| 1735334820 | 284.85 | 1.15 | 0.41 | 288.75 | 288.85 | 283 | 734 |
| 1734989220 | 283.7 | -1.3 | -0.46 | 286.5 | 288.75 | 283.14999 | 197 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
