Austin Engineering Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.575	0.575	0.530	0.545	0.505	833,086
2024-09-03	0.565	0.570	0.555	0.565	0.524	711,466
2024-09-02	0.515	0.580	0.505	0.580	0.538	1,652,584
2024-08-30	0.550	0.560	0.535	0.540	0.501	978,062
2024-08-29	0.530	0.555	0.530	0.550	0.510	1,618,100
2024-08-28	0.530	0.540	0.490	0.530	0.491	9,117,718
2024-08-27	0.600	0.600	0.460	0.550	0.510	8,091,616
2024-08-26	0.600	0.625	0.600	0.615	0.570	1,909,069
2024-08-23	0.615	0.625	0.595	0.610	0.566	1,473,695
2024-08-22	0.640	0.640	0.610	0.620	0.575	267,445
2024-08-21	0.610	0.628	0.610	0.625	0.579	508,690
2024-08-20	0.630	0.640	0.620	0.630	0.584	490,731
2024-08-19	0.595	0.640	0.595	0.635	0.589	4,863,010
2024-08-16	0.570	0.600	0.570	0.600	0.556	577,956
2024-08-15	0.600	0.600	0.555	0.580	0.538	4,721,093
2024-08-14	0.590	0.605	0.590	0.605	0.561	405,513
2024-08-13	0.580	0.605	0.575	0.600	0.556	689,175
2024-08-12	0.590	0.595	0.575	0.580	0.538	743,450
2024-08-09	0.600	0.605	0.595	0.600	0.556	981,912
2024-08-08	0.605	0.610	0.595	0.605	0.561	2,450,941
2024-08-07	0.610	0.615	0.600	0.610	0.566	623,366
2024-08-06	0.590	0.610	0.575	0.605	0.561	1,249,074
2024-08-05	0.635	0.635	0.590	0.610	0.566	2,100,314
2024-08-02	0.650	0.650	0.640	0.650	0.603	896,005
2024-08-01	0.665	0.670	0.650	0.660	0.612	751,910
2024-07-31	0.665	0.665	0.650	0.660	0.612	625,012
2024-07-30	0.655	0.665	0.640	0.665	0.616	926,491
2024-07-29	0.660	0.670	0.640	0.660	0.612	1,278,542
2024-07-26	0.640	0.660	0.620	0.650	0.603	4,120,453
2024-07-25	0.600	0.625	0.575	0.620	0.575	2,400,899
2024-07-24	0.590	0.605	0.590	0.600	0.556	725,799
2024-07-23	0.630	0.630	0.590	0.595	0.552	2,998,449
2024-07-22	0.630	0.635	0.620	0.630	0.584	430,041
2024-07-19	0.610	0.625	0.605	0.625	0.579	2,071,622
2024-07-18	0.640	0.640	0.615	0.620	0.575	743,002
2024-07-17	0.640	0.655	0.630	0.640	0.593	1,358,751
2024-07-16	0.635	0.643	0.625	0.640	0.593	1,744,154
2024-07-15	0.625	0.635	0.615	0.635	0.589	1,612,165
2024-07-12	0.610	0.635	0.605	0.620	0.575	1,324,490
2024-07-11	0.605	0.615	0.600	0.600	0.556	2,152,578
2024-07-10	0.605	0.610	0.600	0.605	0.561	588,472
2024-07-09	0.600	0.615	0.600	0.610	0.566	305,842
2024-07-08	0.600	0.615	0.600	0.610	0.566	1,225,280
2024-07-05	0.610	0.613	0.595	0.595	0.552	1,021,110
2024-07-04	0.590	0.605	0.590	0.605	0.561	1,151,608
2024-07-03	0.595	0.608	0.590	0.595	0.552	1,441,936
2024-07-02	0.565	0.590	0.565	0.585	0.542	1,729,202
2024-07-01	0.585	0.585	0.555	0.580	0.538	1,720,142
2024-06-28	0.580	0.583	0.575	0.580	0.538	1,277,331
2024-06-27	0.565	0.580	0.565	0.575	0.533	289,744
2024-06-26	0.575	0.583	0.565	0.570	0.528	4,770,506
2024-06-25	0.580	0.590	0.570	0.580	0.538	6,540,247
2024-06-24	0.575	0.598	0.575	0.580	0.538	2,002,067
2024-06-21	0.580	0.590	0.575	0.580	0.538	1,381,466
2024-06-20	0.570	0.585	0.570	0.585	0.542	1,443,066
2024-06-19	0.570	0.580	0.565	0.575	0.533	307,139
2024-06-18	0.570	0.590	0.565	0.580	0.538	1,343,678
2024-06-17	0.570	0.575	0.565	0.575	0.533	1,229,656
2024-06-14	0.550	0.583	0.545	0.570	0.528	8,577,321
2024-06-13	0.550	0.565	0.545	0.555	0.515	4,650,964

← NewerPage 10 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-16	0.0030 AUD
2025-09-11	0.0090 AUD
2025-03-17	0.0060 AUD
2024-09-12	0.0080 AUD
2024-03-14	0.0040 AUD
2022-10-06	0.0030 AUD
2022-03-14	0.0020 AUD
2021-09-09	0.0030 AUD
2021-03-15	0.0020 AUD
2020-09-10	0.0030 AUD
2020-04-01	0.0031 AUD
2020-03-04	0.0020 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.