Austin Engineering Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.400	0.400	0.390	0.400	0.368	292,900
2023-04-03	0.405	0.405	0.390	0.395	0.363	549,827
2023-03-31	0.385	0.400	0.385	0.400	0.368	881,622
2023-03-30	0.370	0.390	0.370	0.390	0.358	325,072
2023-03-29	0.370	0.380	0.365	0.380	0.349	32,005
2023-03-28	0.380	0.380	0.373	0.375	0.345	239,432
2023-03-27	0.380	0.385	0.375	0.380	0.349	676,188
2023-03-24	0.380	0.380	0.375	0.380	0.349	46,847
2023-03-23	0.370	0.385	0.370	0.385	0.354	121,372
2023-03-22	0.370	0.380	0.365	0.370	0.340	706,225
2023-03-21	0.375	0.375	0.360	0.370	0.340	266,742
2023-03-20	0.380	0.380	0.370	0.375	0.345	2,634,479
2023-03-17	0.385	0.385	0.380	0.385	0.354	1,703,674
2023-03-16	0.385	0.390	0.370	0.390	0.358	6,409,344
2023-03-15	0.390	0.390	0.380	0.385	0.354	2,543,002
2023-03-14	0.375	0.385	0.370	0.385	0.354	297,043
2023-03-13	0.380	0.385	0.375	0.385	0.354	849,779
2023-03-10	0.385	0.390	0.375	0.390	0.358	504,365
2023-03-09	0.370	0.395	0.365	0.390	0.358	8,796,233
2023-03-08	0.365	0.375	0.365	0.370	0.340	5,059,020
2023-03-07	0.365	0.370	0.360	0.365	0.336	128,294
2023-03-06	0.360	0.365	0.355	0.365	0.336	589,686
2023-03-03	0.365	0.370	0.360	0.365	0.336	669,537
2023-03-02	0.360	0.365	0.355	0.365	0.336	5,411,103
2023-03-01	0.360	0.360	0.355	0.360	0.331	121,728
2023-02-28	0.355	0.360	0.345	0.360	0.331	23,254,824
2023-02-27	0.355	0.355	0.355	0.355	0.326	18,345
2023-02-24	0.345	0.365	0.345	0.365	0.336	201,444
2023-02-23	0.375	0.375	0.350	0.350	0.322	253,093
2023-02-22	0.380	0.380	0.380	0.380	0.349	54
2023-02-21	0.375	0.380	0.360	0.380	0.349	3,565,437
2023-02-20	0.375	0.380	0.360	0.375	0.345	150,600
2023-02-17	0.370	0.370	0.360	0.370	0.340	59,760
2023-02-16	0.365	0.375	0.360	0.365	0.336	224,971
2023-02-15	0.355	0.355	0.355	0.355	0.326	2,001,000
2023-02-14	0.360	0.360	0.350	0.360	0.331	38,228
2023-02-13	0.355	0.360	0.355	0.360	0.331	9,424
2023-02-10	0.360	0.365	0.350	0.365	0.336	122,750
2023-02-09	0.355	0.360	0.350	0.355	0.326	3,715,289
2023-02-08	0.340	0.355	0.340	0.355	0.326	287,251
2023-02-07	0.350	0.355	0.350	0.350	0.322	528,301
2023-02-06	0.360	0.360	0.360	0.360	0.331	17,540
2023-02-03	0.360	0.370	0.360	0.360	0.331	192,369
2023-02-02	0.355	0.360	0.355	0.360	0.331	198,138
2023-02-01	0.350	0.355	0.343	0.350	0.322	387,553
2023-01-31	0.350	0.370	0.350	0.350	0.322	794,860
2023-01-30	0.330	0.355	0.325	0.350	0.322	626,101
2023-01-27	0.315	0.320	0.305	0.320	0.294	33,788
2023-01-25	0.315	0.315	0.315	0.315	0.290	1,055,158
2023-01-24	0.325	0.330	0.320	0.320	0.294	124,675
2023-01-23	0.310	0.325	0.310	0.325	0.299	91,480
2023-01-20	0.310	0.320	0.305	0.315	0.290	215,341
2023-01-19	0.315	0.315	0.308	0.308	0.283	97,978
2023-01-18	0.325	0.325	0.325	0.325	0.299	1,677
2023-01-17	0.325	0.330	0.320	0.330	0.303	177,888
2023-01-16	0.320	0.325	0.313	0.325	0.299	228,513
2023-01-13	0.315	0.320	0.315	0.315	0.290	11,079
2023-01-12	0.310	0.318	0.310	0.315	0.290	70,409
2023-01-11	0.300	0.305	0.300	0.300	0.276	29,583
2023-01-10	0.315	0.315	0.305	0.310	0.285	41,158

← NewerPage 16 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.