ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
Autodesk Inc

Autodesk Inc (ADSK)

264.21
-2.68
(-1.00%)
Closed September 18 4:00PM
264.21
0.12
(0.05%)
After Hours: 7:48PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
18.583.35641356648255.63270.245251.941421571262.82530102CS
413.95.55311413847250.31275.355249.581606243257.314266CS
1223.729.86319597488240.49275.355223.031374507248.6208412CS
268.033.13451479429256.18275.355195.321772707233.10456084CS
5251.77524.3721608963212.435279.53192.011556117232.11904206CS
156-18.3-6.47764680896282.51335.48163.21561613221.49999804CS
260112.0873.6738315914152.13344.39125.381530479224.55811846CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
1726698900264.20999-2.68-1.00267.97267.97263.571153183
1726612500266.89-0.84-0.31268.08999270.245266.4901934680
1726526100267.733.771.43265.5269265.11394429
1726266900263.959994.491.73261.87264.55261.149991436151
1726180500259.470.490.19257.63260.625256.611194378
1726094100258.981.370.53255.63259.67251.942148219
1726007700257.611.940.76256.18257.81252.231869983
1725921300255.675.32.12251.62256.05251.551497289
1725662100250.37-1.4-0.56252.7255249.611482651
1725575700251.77-4.02-1.57253.54255.54249.862362023
1725489300255.79-2.04-0.79257.01259.42255.371471733
1725402900257.83-0.57-0.22261.77267.755256.831934494
1725057300258.399990.170.07270275.355258.029994053311
1724970900258.233.611.42257.22261.82256.622217429
1724884500254.62-2.37-0.92257.06257.06252.581217112
1724798100256.990.780.30256258.49255.5051059114
1724711700256.209990.950.37257258.82255.82978908
1724452500255.265.352.14254.32255.79251.851413855
1724366100249.91-2.15-0.85253253.215249.58796926
1724279700252.061.930.77250.31252.932501055935
1724193300250.13-0.98-0.39250.77251.89249.78871158
1724106900251.112.881.16248.5251.442481049814
1723847700248.23-1.98-0.79248.805249.19246.33989451
1723761300250.213.991.62248.18250.5247.22930133
1723674900246.221.610.66244.61246.935243.79790843
1723588500244.615.042.10242.37245.59241.771066192
1723502100239.57-0.87-0.36240.17241.7477238.01900099
1723242900240.441.150.48238.16242.28237.84876393
1723156500239.296.722.89236.17239.4233.43910620
1723070100232.57-1.66-0.71236.56240.03232.36874495
1722983700234.238.513.77230.44236.49228.8952183668
1722897300225.72-5.65-2.44224.9701228.25223.032300563
1722638100231.37-10.41-4.31236.67237.25230.652777765
1722551700241.78-5.74-2.32247.09248.61238.571299848
1722465300247.524.181.72246.4250.745243.541287251
1722378900243.340.760.31244.19245.63240.061141626
1722292500242.581.720.71242.55244.03240.345723487
1722033300240.86-1.37-0.57243.8245.3423239.991267113
1721946900242.232.781.16240.17245.65239.891670057
1721860500239.45-6.78-2.75244.59245.23239.011508008
1721774100246.231.190.49244.96247.31244.63693923
1721687700245.042.591.07245.48245.79242.9435778
1721428500242.45-0.36-0.15241.44243.54239.621056966
1721342100242.81-7.37-2.95251251240.641398992
1721255700250.18-3.64-1.43248.5253248.51229913
1721169300253.820.650.26254.8256.05252.34835912
1721082900253.17-0.28-0.11253.33255.47252.11870310
1720823700253.454.681.88249.12255.55248.631130333
1720737300248.771.720.70248252.632481231490
1720650900247.053.091.27243.68247.33241.421665916
1720564500243.96-4-1.61243.17245.99241.181709382
1720478100247.960.090.04246.1249.33245.41230196
1720218900247.871.570.64245.41248.71245.411344695
1720040640246.3-1.56-0.63248.17248.31245.48907922
1719959700247.862.030.83245.84248.95245.771062714
1719873300245.83-1.62-0.65248.62249242.28111171832
1719614100247.453.771.55243.49248.1999243.042851219
1719527700243.680.40.16243.45246.545242.40251239450
1719441300243.280.750.31240.49245.3494240.491717251
1719354900242.533.361.40240.53243.07240.122760634
1719268500239.17-3.14-1.30239.67241.842392798655
1719009300242.31-1.2-0.49244.3244.32237.6455682465
1718922900243.51-0.61-0.25243.34244.61240.92761397

Your Recent History

Delayed Upgrade Clock