Austin Engineering Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.535	0.545	0.525	0.545	0.505	681,016
2024-06-11	0.540	0.540	0.515	0.535	0.496	1,905,686
2024-06-07	0.525	0.540	0.520	0.530	0.491	29,188,006
2024-06-06	0.510	0.530	0.505	0.525	0.487	974,933
2024-06-05	0.500	0.510	0.500	0.510	0.473	126,394
2024-06-04	0.495	0.510	0.495	0.510	0.473	1,519,482
2024-06-03	0.500	0.515	0.500	0.505	0.468	210,228
2024-05-31	0.500	0.510	0.470	0.510	0.473	1,430,584
2024-05-30	0.520	0.533	0.495	0.500	0.464	967,196
2024-05-29	0.550	0.550	0.530	0.530	0.491	187,885
2024-05-28	0.550	0.550	0.530	0.545	0.505	471,487
2024-05-27	0.540	0.550	0.540	0.550	0.510	793,082
2024-05-24	0.545	0.545	0.535	0.540	0.501	54,383
2024-05-23	0.535	0.545	0.535	0.545	0.505	808,344
2024-05-22	0.560	0.570	0.540	0.540	0.501	565,638
2024-05-21	0.550	0.550	0.535	0.550	0.510	1,436,920
2024-05-20	0.540	0.560	0.530	0.545	0.505	1,557,274
2024-05-17	0.510	0.525	0.510	0.510	0.473	1,058,674
2024-05-16	0.490	0.510	0.490	0.510	0.473	667,013
2024-05-15	0.510	0.515	0.490	0.495	0.459	286,590
2024-05-14	0.520	0.525	0.510	0.510	0.473	368,338
2024-05-13	0.530	0.545	0.520	0.525	0.487	1,217,376
2024-05-10	0.510	0.525	0.510	0.525	0.487	7,516,422
2024-05-09	0.530	0.530	0.505	0.505	0.468	6,344,158
2024-05-08	0.510	0.530	0.505	0.525	0.487	912,076
2024-05-07	0.505	0.510	0.500	0.510	0.473	463,017
2024-05-06	0.500	0.505	0.490	0.495	0.459	356,674
2024-05-03	0.500	0.500	0.490	0.500	0.464	83,124
2024-05-02	0.490	0.500	0.490	0.500	0.464	15,807
2024-05-01	0.505	0.510	0.490	0.490	0.454	728,416
2024-04-30	0.500	0.505	0.490	0.505	0.468	439,603
2024-04-29	0.490	0.500	0.485	0.500	0.464	522,173
2024-04-26	0.480	0.490	0.480	0.485	0.450	557,983
2024-04-24	0.480	0.490	0.470	0.480	0.445	218,737
2024-04-23	0.475	0.480	0.460	0.480	0.445	424,722
2024-04-22	0.470	0.485	0.455	0.485	0.450	240,780
2024-04-19	0.500	0.500	0.455	0.485	0.450	1,173,969
2024-04-18	0.505	0.505	0.495	0.500	0.464	184,847
2024-04-17	0.490	0.510	0.485	0.505	0.468	748,413
2024-04-16	0.480	0.490	0.475	0.490	0.454	209,314
2024-04-15	0.480	0.490	0.480	0.480	0.445	296,297
2024-04-12	0.450	0.485	0.450	0.480	0.445	3,146,151
2024-04-11	0.465	0.465	0.445	0.445	0.413	685,488
2024-04-10	0.478	0.478	0.460	0.465	0.431	289,620
2024-04-09	0.475	0.480	0.470	0.470	0.436	34,768
2024-04-08	0.470	0.480	0.470	0.480	0.445	301,273
2024-04-05	0.475	0.480	0.460	0.460	0.426	1,271,473
2024-04-04	0.480	0.480	0.460	0.475	0.440	188,544
2024-04-03	0.480	0.485	0.470	0.470	0.436	294,874
2024-04-02	0.490	0.490	0.480	0.490	0.454	123,585
2024-03-28	0.485	0.495	0.470	0.490	0.454	595,461
2024-03-27	0.480	0.500	0.475	0.495	0.459	2,704,669
2024-03-26	0.480	0.490	0.475	0.480	0.445	433,684
2024-03-25	0.468	0.490	0.465	0.480	0.445	234,519
2024-03-22	0.460	0.465	0.440	0.465	0.431	362,914
2024-03-21	0.465	0.480	0.458	0.480	0.445	532,748
2024-03-20	0.490	0.490	0.455	0.465	0.431	339,283
2024-03-19	0.480	0.495	0.475	0.490	0.454	735,242
2024-03-18	0.480	0.490	0.455	0.470	0.436	1,404,684
2024-03-15	0.470	0.490	0.460	0.475	0.440	784,490

← NewerPage 11 of 22 · 1,265 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.