Austin Engineering Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.280	0.300	0.280	0.295	0.271	1,576,113
2023-06-30	0.275	0.285	0.265	0.275	0.253	3,316,559
2023-06-29	0.280	0.280	0.265	0.270	0.248	465,609
2023-06-28	0.270	0.280	0.265	0.280	0.257	27,611
2023-06-27	0.270	0.270	0.265	0.265	0.244	184,371
2023-06-26	0.270	0.270	0.265	0.265	0.244	44,125
2023-06-23	0.270	0.270	0.255	0.270	0.248	349,577
2023-06-22	0.270	0.270	0.265	0.265	0.244	40,788
2023-06-21	0.255	0.270	0.255	0.270	0.248	1,787,186
2023-06-20	0.255	0.260	0.250	0.260	0.239	274,694
2023-06-19	0.255	0.260	0.250	0.260	0.239	3,782,932
2023-06-16	0.270	0.270	0.260	0.265	0.244	371,454
2023-06-15	0.265	0.265	0.255	0.265	0.244	84,139
2023-06-14	0.260	0.265	0.255	0.265	0.244	202,717
2023-06-13	0.280	0.280	0.245	0.260	0.239	1,543,616
2023-06-09	0.260	0.270	0.260	0.265	0.244	257,632
2023-06-08	0.265	0.270	0.260	0.270	0.248	826,990
2023-06-07	0.275	0.275	0.265	0.265	0.244	831,676
2023-06-06	0.270	0.275	0.265	0.275	0.253	87,342
2023-06-05	0.280	0.280	0.265	0.265	0.244	172,738
2023-06-02	0.280	0.280	0.270	0.270	0.248	368,618
2023-06-01	0.275	0.285	0.275	0.280	0.257	246,198
2023-05-31	0.290	0.290	0.275	0.290	0.267	1,341,658
2023-05-30	0.280	0.290	0.278	0.290	0.267	121,239
2023-05-29	0.290	0.290	0.270	0.290	0.267	734,150
2023-05-26	0.275	0.290	0.275	0.290	0.267	3,744,290
2023-05-25	0.275	0.275	0.268	0.275	0.253	365,340
2023-05-24	0.270	0.270	0.265	0.270	0.248	98,319
2023-05-23	0.260	0.280	0.260	0.280	0.257	900,078
2023-05-22	0.275	0.280	0.260	0.280	0.257	624,413
2023-05-19	0.275	0.280	0.270	0.280	0.257	387,141
2023-05-18	0.275	0.275	0.270	0.270	0.248	63,510
2023-05-17	0.275	0.285	0.275	0.280	0.257	156,110
2023-05-16	0.285	0.285	0.270	0.275	0.253	364,059
2023-05-15	0.290	0.290	0.280	0.280	0.257	449,415
2023-05-12	0.290	0.295	0.285	0.290	0.267	248,129
2023-05-11	0.285	0.290	0.280	0.285	0.262	618,889
2023-05-10	0.290	0.295	0.278	0.285	0.262	993,002
2023-05-09	0.290	0.295	0.280	0.290	0.267	971,943
2023-05-08	0.305	0.310	0.280	0.290	0.267	1,691,272
2023-05-05	0.305	0.345	0.300	0.315	0.290	5,896,373
2023-05-04	0.290	0.318	0.240	0.300	0.276	25,214,601
2023-05-03	0.375	0.375	0.370	0.375	0.345	120,922
2023-05-02	0.375	0.385	0.375	0.385	0.354	251,584
2023-05-01	0.380	0.380	0.370	0.380	0.349	457,850
2023-04-28	0.390	0.390	0.375	0.390	0.358	354,718
2023-04-27	0.390	0.390	0.383	0.390	0.358	1,775,605
2023-04-26	0.385	0.395	0.385	0.395	0.363	128,043
2023-04-24	0.370	0.385	0.370	0.385	0.354	911,825
2023-04-21	0.385	0.385	0.370	0.370	0.340	39,653
2023-04-20	0.375	0.375	0.360	0.375	0.345	324,032
2023-04-19	0.385	0.385	0.375	0.375	0.345	24,374
2023-04-18	0.380	0.380	0.378	0.380	0.349	205,906
2023-04-17	0.390	0.390	0.380	0.380	0.349	132,074
2023-04-14	0.393	0.395	0.390	0.390	0.358	27,192
2023-04-13	0.390	0.390	0.385	0.385	0.354	114,111
2023-04-12	0.405	0.405	0.390	0.395	0.363	481,768
2023-04-11	0.390	0.400	0.390	0.400	0.368	172,379
2023-04-06	0.405	0.405	0.380	0.385	0.354	178,647
2023-04-05	0.395	0.400	0.390	0.400	0.368	153,982

← NewerPage 15 of 22 · 1,266 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.