AUTO HALL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 76.940 | 76.940 | 74.000 | 76.000 | 76.000 | 20,341 |
| 2024-05-03 | 77.000 | 77.000 | 76.940 | 76.940 | 76.940 | 1 |
| 2024-05-02 | 76.100 | 77.140 | 74.850 | 77.000 | 77.000 | 2,895 |
| 2024-04-30 | 75.510 | 77.700 | 75.500 | 76.100 | 76.100 | 54,659 |
| 2024-04-29 | 77.000 | 77.880 | 75.510 | 75.510 | 75.510 | 40 |
| 2024-04-26 | 78.000 | 78.000 | 75.010 | 77.000 | 77.000 | 132,285 |
| 2024-04-25 | 73.000 | 78.000 | 73.000 | 78.000 | 78.000 | 5,173 |
| 2024-04-24 | 73.500 | 74.900 | 73.000 | 73.000 | 73.000 | 342 |
| 2024-04-23 | 74.900 | 75.000 | 72.000 | 73.500 | 73.500 | 536 |
| 2024-04-22 | 78.000 | 78.800 | 74.000 | 74.900 | 74.900 | 7,647 |
| 2024-04-19 | 78.000 | 79.980 | 75.830 | 78.000 | 78.000 | 12,258 |
| 2024-04-18 | 80.000 | 80.000 | 78.000 | 78.000 | 78.000 | 29,598 |
| 2024-04-17 | 81.500 | 81.500 | 73.360 | 80.000 | 80.000 | 32,126 |
| 2024-04-16 | 78.000 | 83.000 | 78.000 | 81.500 | 81.500 | 138,578 |
| 2024-04-15 | 71.000 | 78.090 | 70.000 | 78.000 | 78.000 | 75,414 |
| 2024-04-09 | 66.520 | 72.000 | 66.000 | 71.000 | 71.000 | 43,719 |
| 2024-04-08 | 66.600 | 66.900 | 66.350 | 66.520 | 66.520 | 63,690 |
| 2024-04-05 | 65.000 | 66.790 | 65.000 | 66.600 | 66.600 | 7,194 |
| 2024-04-04 | 63.700 | 65.000 | 63.700 | 65.000 | 65.000 | 4,772 |
| 2024-04-03 | 63.400 | 64.800 | 63.400 | 63.700 | 63.700 | 2,966 |
| 2024-04-02 | 63.000 | 64.930 | 63.000 | 63.400 | 63.400 | 2,002 |
| 2024-04-01 | 64.000 | 64.630 | 63.000 | 63.000 | 63.000 | 36,299 |
| 2024-03-29 | 64.910 | 64.910 | 64.000 | 64.000 | 64.000 | 44,645 |
| 2024-03-28 | 64.940 | 64.940 | 64.000 | 64.910 | 64.910 | 693 |
| 2024-03-27 | 64.940 | 64.960 | 64.000 | 64.940 | 64.940 | 945 |
| 2024-03-26 | 63.150 | 64.980 | 62.050 | 64.940 | 64.940 | 29,724 |
| 2024-03-25 | 63.000 | 63.150 | 63.000 | 63.150 | 63.150 | 621 |
| 2024-03-22 | 63.600 | 63.990 | 62.000 | 63.000 | 63.000 | 96,114 |
| 2024-03-21 | 63.500 | 64.000 | 63.500 | 63.600 | 63.600 | 2,544 |
| 2024-03-20 | 64.000 | 64.000 | 63.500 | 63.500 | 63.500 | 5,447 |
| 2024-03-19 | 65.890 | 65.890 | 63.990 | 64.000 | 64.000 | 46,204 |
| 2024-03-18 | 65.990 | 66.000 | 64.560 | 65.890 | 65.890 | 9,183 |
| 2024-03-15 | 64.500 | 65.990 | 64.500 | 65.990 | 65.990 | 601 |
| 2024-03-14 | 64.700 | 66.200 | 64.500 | 64.500 | 64.500 | 25,856 |
| 2024-03-13 | 65.000 | 66.700 | 64.500 | 64.700 | 64.700 | 6,248 |
| 2024-03-12 | 65.000 | 66.600 | 64.520 | 65.000 | 65.000 | 10,930 |
| 2024-03-11 | 68.000 | 68.000 | 65.000 | 65.000 | 65.000 | 22,616 |
| 2024-03-08 | 67.200 | 68.000 | 67.000 | 68.000 | 68.000 | 4,478 |
| 2024-03-07 | 67.000 | 67.200 | 66.850 | 67.200 | 67.200 | 11,389 |
| 2024-03-06 | 67.000 | 67.200 | 66.670 | 67.000 | 67.000 | 451 |
| 2024-03-05 | 66.670 | 67.200 | 66.670 | 67.000 | 67.000 | 62,914 |
| 2024-03-04 | 67.000 | 67.200 | 66.600 | 66.670 | 66.670 | 1,464 |
| 2024-03-01 | 67.000 | 67.200 | 67.000 | 67.000 | 67.000 | 989 |
| 2024-02-29 | 67.000 | 67.300 | 67.000 | 67.000 | 67.000 | 10,694 |
| 2024-02-28 | 67.250 | 67.250 | 67.000 | 67.000 | 67.000 | 7,902 |
| 2024-02-27 | 67.300 | 67.300 | 66.560 | 67.250 | 67.250 | 3,130 |
| 2024-02-26 | 67.300 | 67.400 | 66.900 | 67.300 | 67.300 | 13,656 |
| 2024-02-23 | 67.400 | 67.400 | 67.000 | 67.300 | 67.300 | 11,682 |
| 2024-02-22 | 67.000 | 67.500 | 67.000 | 67.400 | 67.400 | 15,687 |
| 2024-02-21 | 67.150 | 67.500 | 67.000 | 67.000 | 67.000 | 20,934 |
| 2024-02-20 | 67.500 | 67.800 | 67.110 | 67.150 | 67.150 | 5,112 |
| 2024-02-19 | 67.850 | 68.000 | 67.100 | 67.500 | 67.500 | 2,687 |
| 2024-02-16 | 67.500 | 68.000 | 67.500 | 67.850 | 67.850 | 77 |
| 2024-02-15 | 68.200 | 68.200 | 67.500 | 67.500 | 67.500 | 5,861 |
| 2024-02-14 | 68.200 | 68.200 | 67.800 | 68.200 | 68.200 | 1,053 |
| 2024-02-13 | 68.000 | 68.250 | 67.720 | 68.200 | 68.200 | 10,543 |
| 2024-02-12 | 67.650 | 68.250 | 67.610 | 68.000 | 68.000 | 5,728 |
| 2024-02-09 | 68.000 | 68.000 | 67.400 | 67.650 | 67.650 | 10,640 |
| 2024-02-08 | 68.000 | 68.200 | 67.830 | 68.000 | 68.000 | 15,324 |
| 2024-02-07 | 68.000 | 68.250 | 68.000 | 68.000 | 68.000 | 10,861 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.