Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AUADL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 127.75 | -0.45 | -0.35% | 127.75 | 127.75 | 127.75 | 26,700 |
| Jun 06 2024 | 128.20 | 0.80 | 0.63% | 128.20 | 128.20 | 128.20 | 4,700 |
| Jun 05 2024 | 127.40 | 1.05 | 0.83% | 127.40 | 127.40 | 127.40 | 41,200 |
| Jun 04 2024 | 126.35 | -0.22 | -0.17% | 126.35 | 126.35 | 126.35 | 7,300 |
| Jun 03 2024 | 126.57 | 0.57 | 0.45% | 126.57 | 126.57 | 126.57 | 9,900 |
| May 31 2024 | 126.00 | -0.05 | -0.04% | 126.00 | 126.00 | 126.00 | 45,500 |
| May 30 2024 | 126.05 | 0.15 | 0.12% | 126.05 | 126.05 | 126.05 | 11,100 |
| May 29 2024 | 125.90 | -1.10 | -0.87% | 125.90 | 125.90 | 125.90 | 100 |
| May 28 2024 | 127.00 | -1.65 | -1.28% | 127.00 | 127.00 | 127.00 | 5,900 |
| May 27 2024 | 128.65 | 0.65 | 0.51% | 128.65 | 128.65 | 128.65 | 21,800 |
| May 24 2024 | 128.00 | 0.70 | 0.55% | 128.00 | 128.00 | 128.00 | 14,000 |
| May 23 2024 | 127.30 | 0.20 | 0.16% | 127.30 | 127.30 | 127.30 | 11,300 |
| May 22 2024 | 127.10 | -0.45 | -0.35% | 127.10 | 127.10 | 127.10 | 16,500 |
| May 21 2024 | 127.55 | -0.10 | -0.08% | 127.55 | 127.55 | 127.55 | 3,800 |
| May 20 2024 | 127.65 | 0.00 | 0.00% | 127.65 | 127.65 | 127.65 | 0 |
| May 17 2024 | 127.65 | -0.50 | -0.39% | 127.65 | 127.65 | 127.65 | 14,400 |
| May 16 2024 | 128.15 | -0.05 | -0.04% | 128.15 | 128.15 | 128.15 | 20,400 |
| May 15 2024 | 128.20 | 0.35 | 0.27% | 128.20 | 128.20 | 128.20 | 800 |
| May 14 2024 | 127.85 | 0.00 | 0.00% | 127.85 | 127.85 | 127.85 | 0 |
| May 13 2024 | 127.85 | -0.05 | -0.04% | 127.85 | 127.85 | 127.85 | 10,900 |
| May 10 2024 | 127.90 | 1.75 | 1.39% | 127.90 | 127.90 | 127.90 | 8,600 |
| May 09 2024 | 126.15 | 0.00 | 0.00% | 126.15 | 126.15 | 126.15 | 0 |
| May 08 2024 | 126.15 | 0.00 | 0.00% | 126.15 | 126.15 | 126.15 | 0 |
| May 07 2024 | 126.15 | 0.90 | 0.72% | 126.15 | 126.15 | 126.15 | 18,400 |
| May 06 2024 | 125.25 | 0.90 | 0.72% | 125.25 | 125.25 | 125.25 | 21,200 |
| May 03 2024 | 124.35 | 0.40 | 0.32% | 124.35 | 124.35 | 124.35 | 45,700 |
| May 02 2024 | 123.95 | -0.90 | -0.72% | 123.95 | 123.95 | 123.95 | 85,700 |
| Apr 30 2024 | 124.85 | -0.70 | -0.56% | 124.85 | 124.85 | 124.85 | 8,800 |
| Apr 29 2024 | 125.55 | -0.20 | -0.16% | 125.55 | 125.55 | 125.55 | 4,600 |
| Apr 26 2024 | 125.75 | 1.70 | 1.37% | 125.75 | 125.75 | 125.75 | 3,700 |
| Apr 25 2024 | 124.05 | -1.55 | -1.23% | 124.05 | 124.05 | 124.05 | 2,300 |
| Apr 24 2024 | 125.60 | 0.00 | 0.00% | 125.60 | 125.60 | 125.60 | 12,400 |
| Apr 23 2024 | 125.60 | 1.35 | 1.09% | 125.60 | 125.60 | 125.60 | 4,800 |
| Apr 22 2024 | 124.25 | 0.25 | 0.20% | 124.15 | 124.25 | 124.15 | 32,800 |
| Apr 19 2024 | 124.00 | -0.25 | -0.20% | 124.00 | 124.00 | 124.00 | 17,500 |
| Apr 18 2024 | 124.25 | -0.05 | -0.04% | 124.25 | 124.25 | 124.25 | 5,300 |
| Apr 17 2024 | 124.30 | 0.35 | 0.28% | 124.30 | 124.30 | 124.30 | 34,400 |
| Apr 16 2024 | 123.95 | -1.75 | -1.39% | 123.95 | 123.95 | 123.95 | 200 |
| Apr 15 2024 | 125.70 | 0.55 | 0.44% | 125.70 | 125.70 | 125.70 | 21,500 |
| Apr 12 2024 | 125.15 | 0.90 | 0.72% | 125.15 | 125.15 | 125.15 | 33,100 |
| Apr 11 2024 | 124.25 | -1.50 | -1.19% | 124.25 | 124.25 | 124.25 | 36,100 |
| Apr 10 2024 | 125.75 | 0.00 | 0.00% | 125.75 | 125.75 | 125.75 | 100 |
| Apr 09 2024 | 125.75 | -0.75 | -0.59% | 125.75 | 125.75 | 125.75 | 11,900 |
| Apr 08 2024 | 126.50 | 0.50 | 0.40% | 126.50 | 126.50 | 126.50 | 54,200 |
| Apr 05 2024 | 126.00 | -1.15 | -0.90% | 126.00 | 126.00 | 126.00 | 57,000 |
| Apr 04 2024 | 127.15 | 0.20 | 0.16% | 127.15 | 127.15 | 127.15 | 1,300 |
| Apr 03 2024 | 126.95 | 0.30 | 0.24% | 126.95 | 126.95 | 126.95 | 200 |
| Apr 02 2024 | 126.65 | -0.90 | -0.71% | 126.65 | 126.65 | 126.65 | 100 |
| Mar 28 2024 | 127.55 | 0.10 | 0.08% | 127.55 | 127.55 | 127.55 | 153,900 |
| Mar 27 2024 | 127.45 | 0.60 | 0.47% | 127.45 | 127.45 | 127.45 | 32,700 |
| Mar 26 2024 | 126.85 | 0.35 | 0.28% | 126.85 | 126.85 | 126.85 | 104,700 |
| Mar 25 2024 | 126.50 | 0.25 | 0.20% | 126.50 | 126.50 | 126.50 | 1,800 |
| Mar 22 2024 | 126.25 | 0.00 | 0.00% | 126.25 | 126.25 | 126.25 | 53,800 |
| Mar 21 2024 | 126.25 | 0.85 | 0.68% | 126.25 | 126.25 | 126.25 | 20,200 |
| Mar 20 2024 | 125.40 | 0.15 | 0.12% | 125.40 | 125.40 | 125.40 | 70,800 |
| Mar 19 2024 | 125.25 | 0.30 | 0.24% | 125.25 | 125.25 | 125.25 | 21,500 |
| Mar 18 2024 | 124.95 | -0.55 | -0.44% | 124.95 | 124.95 | 124.95 | 11,800 |
| Mar 15 2024 | 125.50 | 0.35 | 0.28% | 125.50 | 125.50 | 125.50 | 35,500 |
| Mar 14 2024 | 125.15 | -0.55 | -0.44% | 125.15 | 125.15 | 125.15 | 34,700 |
| Mar 13 2024 | 125.70 | 0.55 | 0.44% | 125.70 | 125.70 | 125.70 | 23,600 |
| Mar 12 2024 | 125.15 | 1.05 | 0.85% | 125.15 | 125.15 | 125.15 | 15,600 |
| Mar 11 2024 | 124.10 | -1.11 | -0.89% | 124.10 | 124.10 | 124.10 | 5,300 |
| Mar 08 2024 | 125.21 | 0.36 | 0.29% | 125.21 | 125.21 | 125.21 | 17,500 |
