Austin Engineering Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.340	0.345	0.335	0.340	0.313	201,299
2022-10-11	0.335	0.335	0.335	0.335	0.308	24
2022-10-10	0.340	0.345	0.335	0.345	0.317	114,121
2022-10-07	0.340	0.340	0.320	0.340	0.313	59,453
2022-10-06	0.350	0.350	0.340	0.340	0.313	125,946
2022-10-05	0.340	0.355	0.340	0.350	0.319	315,032
2022-10-04	0.345	0.345	0.340	0.345	0.314	44,894
2022-10-03	0.325	0.340	0.310	0.335	0.305	184,082
2022-09-30	0.335	0.335	0.325	0.325	0.296	20,891
2022-09-29	0.315	0.350	0.315	0.330	0.301	1,315,410
2022-09-28	0.330	0.340	0.320	0.330	0.301	663,346
2022-09-27	0.335	0.340	0.330	0.340	0.310	99,407
2022-09-26	0.335	0.335	0.315	0.335	0.305	2,258,735
2022-09-23	0.360	0.360	0.335	0.335	0.305	417,450
2022-09-21	0.365	0.370	0.355	0.360	0.328	87,196
2022-09-20	0.345	0.365	0.345	0.365	0.333	269,850
2022-09-19	0.345	0.355	0.345	0.350	0.319	272,677
2022-09-16	0.360	0.370	0.350	0.360	0.328	273,670
2022-09-15	0.350	0.365	0.348	0.360	0.328	2,340,831
2022-09-14	0.335	0.350	0.330	0.350	0.319	6,206,805
2022-09-13	0.340	0.345	0.340	0.340	0.310	4,225,406
2022-09-12	0.340	0.350	0.340	0.345	0.314	2,083,988
2022-09-09	0.340	0.350	0.340	0.345	0.314	330,491
2022-09-08	0.330	0.345	0.325	0.340	0.310	1,271,212
2022-09-07	0.335	0.345	0.325	0.340	0.310	1,260,482
2022-09-06	0.325	0.350	0.320	0.345	0.314	446,499
2022-09-05	0.325	0.330	0.325	0.325	0.296	239,747
2022-09-02	0.350	0.350	0.330	0.330	0.301	282,581
2022-09-01	0.355	0.355	0.340	0.345	0.314	50,901
2022-08-31	0.345	0.355	0.340	0.355	0.324	2,642,759
2022-08-30	0.340	0.345	0.330	0.345	0.314	140,622
2022-08-29	0.380	0.400	0.330	0.340	0.310	2,121,185
2022-08-26	0.340	0.345	0.330	0.345	0.314	7,141,379
2022-08-25	0.325	0.340	0.325	0.340	0.310	438,162
2022-08-24	0.310	0.330	0.310	0.330	0.301	1,597,809
2022-08-23	0.280	0.330	0.280	0.310	0.283	3,091,638
2022-08-22	0.275	0.275	0.275	0.275	0.251	16,469
2022-08-19	0.260	0.270	0.260	0.270	0.246	39,187
2022-08-18	0.265	0.265	0.260	0.260	0.237	30,000
2022-08-17	0.265	0.265	0.265	0.265	0.242	1,724
2022-08-16	0.280	0.280	0.265	0.265	0.242	901,836
2022-08-15	0.280	0.280	0.280	0.280	0.255	73,000
2022-08-12	0.260	0.265	0.260	0.260	0.237	1,154,580
2022-08-11	0.255	0.260	0.250	0.260	0.237	158,658
2022-08-10	0.265	0.265	0.255	0.265	0.242	198,125
2022-08-09	0.275	0.275	0.275	0.275	0.251	1,131
2022-08-08	0.280	0.280	0.280	0.280	0.255	97,325
2022-08-05	0.275	0.280	0.275	0.280	0.255	74,000
2022-08-04	0.270	0.275	0.270	0.275	0.251	196,860
2022-08-03	0.265	0.270	0.265	0.270	0.246	39,177
2022-08-02	0.250	0.265	0.250	0.265	0.242	304,982
2022-08-01	0.240	0.260	0.240	0.260	0.237	402,052
2022-07-29	0.245	0.245	0.240	0.240	0.219	168,392
2022-07-28	0.240	0.250	0.240	0.245	0.223	513,424
2022-07-27	0.245	0.245	0.240	0.245	0.223	5,030,085
2022-07-26	0.245	0.245	0.245	0.245	0.223	0
2022-07-25	0.245	0.250	0.240	0.245	0.223	705,279
2022-07-22	0.235	0.245	0.230	0.245	0.223	568,550
2022-07-21	0.240	0.245	0.240	0.245	0.223	33,346
2022-07-20	0.245	0.245	0.245	0.245	0.223	12,615

← NewerPage 18 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.