Austin Engineering Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.325	0.330	0.320	0.330	0.316	2,428,011
2025-08-15	0.330	0.330	0.325	0.325	0.311	642,573
2025-08-14	0.315	0.340	0.315	0.330	0.316	2,966,867
2025-08-13	0.330	0.335	0.300	0.310	0.296	10,948,107
2025-08-12	0.325	0.330	0.318	0.330	0.316	3,588,586
2025-08-11	0.310	0.325	0.305	0.320	0.306	4,359,518
2025-08-08	0.330	0.330	0.290	0.305	0.292	12,232,597
2025-08-07	0.350	0.350	0.330	0.335	0.320	51,164,938
2025-08-06	0.355	0.360	0.345	0.350	0.335	802,275
2025-08-05	0.345	0.350	0.335	0.350	0.335	1,132,220
2025-08-04	0.350	0.353	0.340	0.345	0.330	1,289,917
2025-08-01	0.355	0.355	0.335	0.355	0.339	1,401,548
2025-07-31	0.355	0.360	0.350	0.355	0.339	217,462
2025-07-30	0.355	0.360	0.350	0.360	0.344	762,171
2025-07-29	0.375	0.375	0.360	0.360	0.344	957,498
2025-07-28	0.375	0.375	0.365	0.370	0.354	417,603
2025-07-25	0.365	0.375	0.365	0.370	0.354	385,055
2025-07-24	0.370	0.370	0.360	0.365	0.349	642,031
2025-07-23	0.365	0.375	0.365	0.370	0.354	603,823
2025-07-22	0.360	0.370	0.360	0.365	0.349	510,101
2025-07-21	0.370	0.375	0.360	0.370	0.354	1,446,965
2025-07-18	0.370	0.380	0.365	0.375	0.359	2,828,893
2025-07-17	0.375	0.385	0.365	0.370	0.354	2,000,281
2025-07-16	0.380	0.390	0.375	0.375	0.359	1,139,527
2025-07-15	0.370	0.380	0.370	0.375	0.359	747,670
2025-07-14	0.360	0.385	0.360	0.365	0.349	1,241,922
2025-07-11	0.355	0.365	0.345	0.360	0.344	809,922
2025-07-10	0.355	0.355	0.340	0.355	0.339	1,160,276
2025-07-09	0.355	0.365	0.350	0.360	0.344	7,250,653
2025-07-08	0.355	0.365	0.350	0.365	0.349	942,040
2025-07-07	0.345	0.355	0.340	0.350	0.335	2,162,717
2025-07-04	0.350	0.355	0.345	0.345	0.330	1,139,954
2025-07-03	0.325	0.355	0.325	0.355	0.339	6,276,131
2025-07-02	0.330	0.335	0.325	0.325	0.311	2,425,260
2025-07-01	0.335	0.340	0.320	0.325	0.311	1,866,167
2025-06-30	0.340	0.345	0.320	0.320	0.306	5,027,389
2025-06-27	0.325	0.335	0.320	0.330	0.316	2,998,757
2025-06-26	0.320	0.330	0.320	0.325	0.311	5,691,046
2025-06-25	0.315	0.325	0.313	0.320	0.306	6,938,042
2025-06-24	0.315	0.320	0.305	0.320	0.306	3,316,528
2025-06-23	0.325	0.325	0.310	0.310	0.296	3,471,445
2025-06-20	0.335	0.340	0.320	0.325	0.311	2,190,204
2025-06-19	0.345	0.350	0.335	0.335	0.320	1,646,461
2025-06-18	0.360	0.370	0.345	0.350	0.335	1,775,609
2025-06-17	0.350	0.365	0.350	0.365	0.349	556,197
2025-06-16	0.340	0.350	0.340	0.350	0.335	664,737
2025-06-13	0.335	0.350	0.335	0.345	0.330	2,138,471
2025-06-12	0.325	0.355	0.325	0.335	0.320	7,178,377
2025-06-11	0.365	0.370	0.318	0.320	0.306	12,927,791
2025-06-10	0.370	0.375	0.365	0.370	0.354	2,336,238
2025-06-06	0.380	0.380	0.365	0.365	0.349	723,128
2025-06-05	0.370	0.380	0.370	0.380	0.363	44,652
2025-06-04	0.380	0.385	0.373	0.380	0.363	1,909,486
2025-06-03	0.380	0.385	0.375	0.385	0.368	779,536
2025-06-02	0.380	0.383	0.375	0.380	0.363	319,354
2025-05-30	0.370	0.380	0.370	0.380	0.363	1,056,537
2025-05-29	0.375	0.380	0.370	0.375	0.359	1,072,757
2025-05-28	0.375	0.388	0.375	0.380	0.363	697,471
2025-05-27	0.380	0.385	0.370	0.380	0.363	1,289,580
2025-05-26	0.380	0.385	0.375	0.380	0.363	1,047,003

← NewerPage 6 of 22 · 1,270 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.