Austin Engineering Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.320	0.320	0.315	0.315	0.290	17,689
2023-01-06	0.305	0.325	0.290	0.320	0.294	215,645
2023-01-05	0.300	0.305	0.300	0.305	0.280	8,349
2023-01-04	0.295	0.305	0.295	0.305	0.280	138,051
2023-01-03	0.285	0.295	0.285	0.295	0.271	193,529
2022-12-30	0.280	0.285	0.280	0.285	0.262	7,271
2022-12-29	0.280	0.280	0.270	0.275	0.253	112,662
2022-12-28	0.290	0.290	0.280	0.285	0.262	35,026
2022-12-23	0.280	0.295	0.280	0.290	0.267	144,756
2022-12-22	0.295	0.295	0.280	0.295	0.271	407,313
2022-12-21	0.290	0.295	0.290	0.290	0.267	355,620
2022-12-20	0.290	0.290	0.285	0.290	0.267	217,266
2022-12-19	0.290	0.290	0.285	0.290	0.267	362,914
2022-12-16	0.295	0.305	0.280	0.290	0.267	1,538,852
2022-12-15	0.325	0.325	0.295	0.300	0.276	980,718
2022-12-14	0.320	0.323	0.320	0.320	0.294	457,620
2022-12-13	0.345	0.345	0.315	0.320	0.294	1,266,450
2022-12-12	0.335	0.335	0.335	0.335	0.308	94,735
2022-12-09	0.340	0.340	0.335	0.340	0.313	819,171
2022-12-08	0.335	0.340	0.335	0.335	0.308	348,608
2022-12-07	0.365	0.365	0.350	0.350	0.322	32,948
2022-12-06	0.380	0.380	0.363	0.365	0.336	162,375
2022-12-05	0.350	0.380	0.350	0.380	0.349	353,536
2022-12-02	0.350	0.360	0.350	0.355	0.326	1,547,389
2022-12-01	0.350	0.350	0.345	0.345	0.317	33,481
2022-11-30	0.345	0.345	0.345	0.345	0.317	0
2022-11-29	0.345	0.345	0.345	0.345	0.317	1,500,000
2022-11-28	0.355	0.355	0.350	0.350	0.322	107,088
2022-11-25	0.340	0.350	0.340	0.350	0.322	61,650
2022-11-24	0.340	0.350	0.335	0.350	0.322	82,019
2022-11-23	0.340	0.345	0.330	0.345	0.317	258,227
2022-11-22	0.333	0.340	0.325	0.340	0.313	532,549
2022-11-21	0.335	0.340	0.330	0.340	0.313	298,025
2022-11-18	0.330	0.340	0.330	0.335	0.308	265,639
2022-11-17	0.335	0.335	0.330	0.330	0.303	180,661
2022-11-16	0.345	0.345	0.335	0.335	0.308	288,894
2022-11-15	0.345	0.350	0.340	0.340	0.313	7,936
2022-11-14	0.350	0.350	0.340	0.345	0.317	416,961
2022-11-11	0.340	0.355	0.340	0.350	0.322	264,805
2022-11-10	0.350	0.350	0.345	0.345	0.317	358,280
2022-11-09	0.360	0.360	0.350	0.355	0.326	6,699,843
2022-11-08	0.350	0.350	0.345	0.345	0.317	885,135
2022-11-07	0.345	0.360	0.345	0.353	0.324	97,792
2022-11-04	0.350	0.355	0.340	0.350	0.322	94,062
2022-11-03	0.350	0.350	0.340	0.345	0.317	2,122,571
2022-11-02	0.355	0.355	0.350	0.350	0.322	108,749
2022-11-01	0.355	0.355	0.340	0.340	0.313	132,475
2022-10-31	0.350	0.360	0.350	0.360	0.331	297,629
2022-10-28	0.355	0.355	0.350	0.355	0.326	139,822
2022-10-27	0.350	0.360	0.350	0.360	0.331	4,031,878
2022-10-26	0.355	0.370	0.340	0.365	0.336	583,384
2022-10-25	0.320	0.355	0.320	0.355	0.326	653,222
2022-10-24	0.345	0.350	0.340	0.350	0.322	146,573
2022-10-21	0.330	0.345	0.330	0.340	0.313	287,740
2022-10-20	0.335	0.350	0.320	0.350	0.322	72,901
2022-10-19	0.345	0.345	0.340	0.345	0.317	315,914
2022-10-18	0.340	0.340	0.340	0.340	0.313	21,028
2022-10-17	0.340	0.340	0.335	0.335	0.308	23,170
2022-10-14	0.350	0.350	0.340	0.345	0.317	343,550
2022-10-13	0.340	0.345	0.325	0.345	0.317	485,487

← NewerPage 17 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.