Austin Engineering Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.470	0.475	0.465	0.470	0.436	2,804,419
2024-03-13	0.455	0.470	0.455	0.470	0.432	1,758,266
2024-03-12	0.465	0.465	0.425	0.445	0.409	682,985
2024-03-11	0.455	0.470	0.453	0.465	0.427	3,834,415
2024-03-08	0.450	0.460	0.445	0.450	0.414	1,709,081
2024-03-07	0.420	0.465	0.415	0.445	0.409	3,542,806
2024-03-06	0.415	0.420	0.405	0.420	0.386	177,729
2024-03-05	0.415	0.415	0.400	0.410	0.377	302,140
2024-03-04	0.405	0.415	0.405	0.415	0.381	173,986
2024-03-01	0.410	0.415	0.403	0.415	0.381	511,544
2024-02-29	0.405	0.410	0.398	0.410	0.377	431,507
2024-02-28	0.410	0.420	0.395	0.410	0.377	500,063
2024-02-27	0.440	0.440	0.390	0.415	0.381	2,013,052
2024-02-26	0.420	0.445	0.400	0.420	0.386	473,332
2024-02-23	0.405	0.420	0.400	0.420	0.386	113,125
2024-02-22	0.388	0.410	0.385	0.410	0.377	1,777,057
2024-02-21	0.390	0.395	0.390	0.390	0.358	56,485
2024-02-20	0.375	0.395	0.375	0.395	0.363	218,000
2024-02-19	0.375	0.383	0.375	0.380	0.349	105,651
2024-02-16	0.385	0.390	0.375	0.385	0.354	351,736
2024-02-15	0.390	0.390	0.380	0.380	0.349	522,209
2024-02-14	0.385	0.390	0.385	0.390	0.358	47,522
2024-02-13	0.388	0.390	0.385	0.390	0.358	22,455
2024-02-12	0.390	0.390	0.380	0.385	0.354	64,679
2024-02-09	0.380	0.390	0.370	0.390	0.358	139,073
2024-02-08	0.380	0.390	0.380	0.390	0.358	21,679
2024-02-07	0.390	0.390	0.380	0.388	0.356	31,885
2024-02-06	0.390	0.400	0.380	0.385	0.354	893,483
2024-02-05	0.390	0.400	0.370	0.390	0.358	1,486,618
2024-02-02	0.395	0.395	0.390	0.390	0.358	754,053
2024-02-01	0.395	0.395	0.385	0.395	0.363	307,986
2024-01-31	0.385	0.395	0.385	0.395	0.363	229,489
2024-01-30	0.380	0.385	0.380	0.385	0.354	1,314,873
2024-01-29	0.385	0.385	0.370	0.385	0.354	154,390
2024-01-25	0.390	0.390	0.385	0.390	0.358	89,527
2024-01-24	0.395	0.395	0.365	0.390	0.358	628,726
2024-01-23	0.395	0.400	0.365	0.395	0.363	610,958
2024-01-22	0.400	0.405	0.370	0.400	0.368	4,417,008
2024-01-19	0.340	0.350	0.340	0.350	0.322	311,243
2024-01-18	0.335	0.340	0.330	0.330	0.303	43,561
2024-01-17	0.335	0.340	0.335	0.335	0.308	30,225
2024-01-16	0.330	0.340	0.330	0.340	0.313	249,650
2024-01-15	0.320	0.320	0.320	0.320	0.294	0
2024-01-12	0.320	0.330	0.320	0.320	0.294	1,564,000
2024-01-11	0.320	0.320	0.320	0.320	0.294	9,381
2024-01-10	0.300	0.320	0.300	0.320	0.294	134,480
2024-01-09	0.305	0.315	0.305	0.305	0.280	7,672
2024-01-08	0.310	0.315	0.305	0.310	0.285	6,458
2024-01-05	0.315	0.320	0.310	0.310	0.285	74,193
2024-01-04	0.315	0.323	0.315	0.315	0.290	102,318
2024-01-03	0.320	0.325	0.315	0.320	0.294	139,905
2024-01-02	0.310	0.330	0.310	0.330	0.303	28,461
2023-12-29	0.330	0.330	0.320	0.330	0.303	231,221
2023-12-28	0.325	0.330	0.310	0.330	0.303	445,618
2023-12-27	0.325	0.330	0.325	0.330	0.303	87,708
2023-12-22	0.330	0.330	0.320	0.330	0.303	257,233
2023-12-21	0.330	0.330	0.320	0.325	0.299	765,271
2023-12-20	0.320	0.330	0.315	0.330	0.303	207,653
2023-12-19	0.315	0.325	0.315	0.320	0.294	153,281
2023-12-18	0.330	0.330	0.315	0.325	0.299	188,101

← NewerPage 12 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.