Austin Engineering Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.200	0.203	0.195	0.200	0.197	1,232,561
2025-11-07	0.205	0.210	0.195	0.195	0.192	6,331,132
2025-11-06	0.210	0.215	0.200	0.205	0.202	4,308,186
2025-11-05	0.245	0.245	0.200	0.215	0.212	16,785,860
2025-11-04	0.260	0.280	0.260	0.280	0.276	1,130,343
2025-11-03	0.260	0.270	0.260	0.265	0.261	1,685,022
2025-10-31	0.275	0.275	0.260	0.265	0.261	2,387,592
2025-10-30	0.275	0.278	0.265	0.270	0.266	3,582,925
2025-10-29	0.280	0.280	0.270	0.275	0.271	825,571
2025-10-28	0.285	0.285	0.270	0.280	0.276	2,723,394
2025-10-27	0.290	0.298	0.280	0.285	0.281	2,998,672
2025-10-24	0.300	0.303	0.290	0.295	0.291	2,382,149
2025-10-23	0.295	0.305	0.290	0.295	0.291	2,507,922
2025-10-22	0.290	0.303	0.290	0.295	0.291	8,405,939
2025-10-21	0.295	0.300	0.290	0.295	0.291	595,308
2025-10-20	0.300	0.300	0.285	0.295	0.291	2,074,227
2025-10-17	0.305	0.308	0.295	0.295	0.291	1,552,432
2025-10-16	0.300	0.310	0.300	0.310	0.305	1,558,178
2025-10-15	0.313	0.315	0.300	0.310	0.305	1,516,302
2025-10-14	0.305	0.315	0.300	0.310	0.305	1,735,556
2025-10-13	0.325	0.325	0.300	0.300	0.295	2,303,847
2025-10-10	0.330	0.340	0.325	0.325	0.320	1,012,330
2025-10-09	0.330	0.335	0.330	0.335	0.330	449,104
2025-10-08	0.335	0.335	0.325	0.330	0.325	763,184
2025-10-07	0.325	0.335	0.320	0.335	0.330	1,080,944
2025-10-06	0.330	0.340	0.315	0.325	0.320	1,252,414
2025-10-03	0.320	0.340	0.320	0.330	0.325	2,690,509
2025-10-02	0.325	0.328	0.320	0.320	0.315	665,757
2025-10-01	0.325	0.328	0.320	0.325	0.320	643,288
2025-09-30	0.320	0.325	0.313	0.325	0.320	754,827
2025-09-29	0.325	0.330	0.305	0.320	0.315	1,647,076
2025-09-26	0.320	0.345	0.315	0.325	0.320	2,929,124
2025-09-25	0.290	0.335	0.290	0.335	0.330	10,693,427
2025-09-24	0.290	0.290	0.275	0.280	0.276	1,975,847
2025-09-23	0.290	0.295	0.283	0.285	0.281	2,226,175
2025-09-22	0.290	0.295	0.285	0.290	0.286	2,916,901
2025-09-19	0.280	0.295	0.275	0.290	0.286	2,530,768
2025-09-18	0.285	0.290	0.278	0.280	0.276	3,332,328
2025-09-17	0.280	0.285	0.275	0.280	0.276	3,599,863
2025-09-16	0.290	0.290	0.275	0.280	0.276	2,672,917
2025-09-15	0.290	0.290	0.280	0.290	0.286	4,789,094
2025-09-12	0.295	0.305	0.288	0.290	0.286	3,291,671
2025-09-11	0.295	0.305	0.293	0.300	0.295	1,125,161
2025-09-10	0.305	0.320	0.300	0.310	0.296	6,329,957
2025-09-09	0.300	0.305	0.293	0.305	0.292	1,658,905
2025-09-08	0.305	0.305	0.295	0.300	0.287	1,188,316
2025-09-05	0.295	0.305	0.295	0.295	0.282	2,276,408
2025-09-04	0.300	0.303	0.290	0.295	0.282	5,951,968
2025-09-03	0.285	0.305	0.285	0.305	0.292	2,242,790
2025-09-02	0.300	0.305	0.285	0.285	0.273	4,378,858
2025-09-01	0.305	0.305	0.295	0.305	0.292	2,439,719
2025-08-29	0.295	0.310	0.290	0.310	0.296	3,991,610
2025-08-28	0.300	0.305	0.295	0.295	0.282	5,824,382
2025-08-27	0.315	0.318	0.300	0.305	0.292	6,098,794
2025-08-26	0.325	0.330	0.305	0.315	0.301	7,469,802
2025-08-25	0.315	0.320	0.310	0.315	0.301	2,443,462
2025-08-22	0.315	0.320	0.315	0.315	0.301	1,706,488
2025-08-21	0.330	0.330	0.315	0.320	0.306	2,507,711
2025-08-20	0.315	0.325	0.315	0.325	0.311	1,708,669
2025-08-19	0.320	0.328	0.315	0.315	0.301	1,417,407

← NewerPage 5 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.