Register for real-time alerts, custom portfolio, and market movers
AUTL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 4.00 | -0.08 | -1.96% | 4.09 | 4.145 | 3.99 | 2,745,240 |
| Apr 25 2024 | 4.08 | -0.13 | -3.09% | 4.20 | 4.23 | 3.96 | 3,664,148 |
| Apr 24 2024 | 4.21 | -0.27 | -6.03% | 4.52 | 4.60 | 4.15 | 2,720,848 |
| Apr 23 2024 | 4.48 | -0.08 | -1.75% | 4.58 | 4.71 | 4.48 | 1,723,804 |
| Apr 22 2024 | 4.56 | 0.04 | 0.88% | 4.50 | 4.65 | 4.475 | 1,153,999 |
| Apr 19 2024 | 4.52 | -0.28 | -5.83% | 4.75 | 4.87 | 4.485 | 1,407,960 |
| Apr 18 2024 | 4.80 | -0.04 | -0.83% | 5.14 | 5.25 | 4.79 | 1,211,733 |
| Apr 17 2024 | 4.84 | -0.02 | -0.41% | 5.10 | 5.10 | 4.825 | 788,189 |
| Apr 16 2024 | 4.86 | -0.04 | -0.82% | 4.90 | 4.97 | 4.84 | 561,019 |
| Apr 15 2024 | 4.90 | -0.12 | -2.39% | 5.00 | 5.19 | 4.85 | 788,744 |
| Apr 12 2024 | 5.02 | -0.31 | -5.82% | 5.21 | 5.37 | 4.98 | 1,494,200 |
| Apr 11 2024 | 5.33 | 0.18 | 3.50% | 5.17 | 5.41 | 5.17 | 795,010 |
| Apr 10 2024 | 5.15 | -0.29 | -5.24% | 5.43 | 5.43 | 5.15 | 902,027 |
| Apr 09 2024 | 5.435 | 0.00 | 0.09% | 5.54 | 5.54 | 5.285 | 492,206 |
| Apr 08 2024 | 5.43 | -0.17 | -3.04% | 5.67 | 5.67 | 5.255 | 1,507,269 |
| Apr 05 2024 | 5.60 | 0.09 | 1.63% | 5.48 | 5.70 | 5.43 | 690,652 |
| Apr 04 2024 | 5.51 | 0.02 | 0.36% | 5.54 | 5.84 | 5.4512 | 685,665 |
| Apr 03 2024 | 5.49 | -0.02 | -0.36% | 5.47 | 5.67 | 5.40 | 883,615 |
| Apr 02 2024 | 5.51 | -0.17 | -2.99% | 5.65 | 5.835 | 5.47 | 975,325 |
| Apr 01 2024 | 5.68 | -0.70 | -10.97% | 6.27 | 6.33 | 5.58 | 2,400,903 |
| Mar 28 2024 | 6.38 | 0.14 | 2.24% | 6.24 | 6.44 | 6.19 | 695,033 |
| Mar 27 2024 | 6.24 | 0.07 | 1.13% | 6.17 | 6.30 | 6.035 | 412,935 |
| Mar 26 2024 | 6.17 | -0.16 | -2.53% | 6.39 | 6.48 | 6.16 | 537,390 |
| Mar 25 2024 | 6.33 | 0.01 | 0.16% | 6.48 | 6.60 | 6.305 | 610,749 |
| Mar 22 2024 | 6.32 | 0.07 | 1.12% | 6.20 | 6.365 | 6.18 | 513,749 |
| Mar 21 2024 | 6.25 | -0.30 | -4.58% | 6.54 | 6.60 | 6.23 | 684,180 |
| Mar 20 2024 | 6.55 | 0.35 | 5.65% | 6.29 | 6.625 | 6.13 | 1,726,271 |
| Mar 19 2024 | 6.20 | -0.01 | -0.08% | 6.22 | 6.28 | 6.035 | 1,256,956 |
| Mar 18 2024 | 6.205 | 0.39 | 6.62% | 5.82 | 6.26 | 5.80 | 1,264,070 |
| Mar 15 2024 | 5.82 | 0.12 | 2.11% | 5.70 | 5.87 | 5.525 | 1,992,492 |
| Mar 14 2024 | 5.70 | 0.22 | 4.01% | 5.58 | 6.26 | 5.37 | 2,952,532 |
| Mar 13 2024 | 5.48 | 0.09 | 1.67% | 5.33 | 5.495 | 5.31 | 1,097,052 |
| Mar 12 2024 | 5.39 | -0.02 | -0.37% | 5.42 | 5.57 | 5.30 | 1,503,170 |
| Mar 11 2024 | 5.41 | -0.30 | -5.25% | 5.75 | 5.8359 | 5.355 | 904,446 |
| Mar 08 2024 | 5.71 | 0.32 | 5.94% | 5.55 | 5.80 | 5.43 | 999,297 |
| Mar 07 2024 | 5.39 | -0.27 | -4.77% | 5.60 | 5.7482 | 5.39 | 1,919,290 |
| Mar 06 2024 | 5.66 | -0.04 | -0.70% | 5.80 | 5.8463 | 5.595 | 623,104 |
| Mar 05 2024 | 5.70 | -0.09 | -1.55% | 5.79 | 5.91 | 5.64 | 862,134 |
| Mar 04 2024 | 5.79 | -0.44 | -7.06% | 6.32 | 6.38 | 5.78 | 945,847 |
| Mar 01 2024 | 6.23 | 0.23 | 3.83% | 6.00 | 6.40 | 5.9801 | 808,115 |
| Feb 29 2024 | 6.00 | 0.07 | 1.18% | 5.93 | 6.05 | 5.74 | 2,097,973 |
| Feb 28 2024 | 5.93 | -0.21 | -3.42% | 6.11 | 6.245 | 5.89 | 1,083,381 |
| Feb 27 2024 | 6.14 | -0.19 | -3.00% | 6.36 | 6.51 | 6.075 | 3,091,034 |
| Feb 26 2024 | 6.33 | 0.22 | 3.60% | 6.15 | 6.50 | 6.02 | 1,052,497 |
| Feb 23 2024 | 6.11 | 0.04 | 0.66% | 6.11 | 6.20 | 5.925 | 1,650,648 |
| Feb 22 2024 | 6.07 | -0.13 | -2.10% | 6.26 | 6.30 | 5.88 | 1,003,323 |
| Feb 21 2024 | 6.20 | -0.46 | -6.91% | 6.61 | 6.70 | 6.16 | 2,023,368 |
| Feb 20 2024 | 6.66 | -0.17 | -2.49% | 6.75 | 6.93 | 6.65 | 1,511,274 |
| Feb 16 2024 | 6.83 | -0.25 | -3.53% | 7.00 | 7.04 | 6.71 | 1,239,646 |
| Feb 15 2024 | 7.08 | -0.17 | -2.34% | 7.25 | 7.31 | 7.015 | 1,642,020 |
| Feb 14 2024 | 7.25 | 0.40 | 5.84% | 7.01 | 7.37 | 6.93 | 3,769,645 |
| Feb 13 2024 | 6.85 | -0.14 | -2.00% | 6.73 | 7.06 | 6.62 | 1,590,107 |
| Feb 12 2024 | 6.99 | 0.61 | 9.56% | 6.52 | 7.23 | 6.41 | 5,054,366 |
| Feb 09 2024 | 6.38 | 0.38 | 6.33% | 6.04 | 6.51 | 5.995 | 6,045,157 |
| Feb 08 2024 | 6.00 | -0.32 | -5.06% | 6.50 | 6.50 | 5.56 | 12,049,432 |
| Feb 07 2024 | 6.32 | -0.09 | -1.40% | 6.36 | 6.55 | 6.2301 | 376,217 |
| Feb 06 2024 | 6.41 | 0.17 | 2.72% | 6.26 | 6.58 | 6.10 | 594,840 |
| Feb 05 2024 | 6.24 | 0.21 | 3.48% | 5.99 | 6.35 | 5.8237 | 624,659 |
| Feb 02 2024 | 6.03 | 0.10 | 1.69% | 5.84 | 6.11 | 5.69 | 909,583 |
| Feb 01 2024 | 5.93 | -0.09 | -1.50% | 6.12 | 6.205 | 5.88 | 2,068,453 |
| Jan 31 2024 | 6.02 | 0.16 | 2.73% | 5.86 | 6.26 | 5.85 | 468,280 |
| Jan 30 2024 | 5.86 | -0.28 | -4.56% | 6.03 | 6.36 | 5.85 | 458,800 |
| Jan 29 2024 | 6.14 | 0.20 | 3.37% | 5.94 | 6.40 | 5.91 | 966,713 |
