Austin Engineering Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.350	0.385	0.345	0.380	0.363	4,556,767
2025-05-22	0.355	0.355	0.345	0.345	0.330	2,511,536
2025-05-21	0.355	0.370	0.355	0.355	0.339	1,214,536
2025-05-20	0.380	0.380	0.350	0.355	0.339	7,801,887
2025-05-19	0.385	0.390	0.370	0.375	0.359	960,820
2025-05-16	0.385	0.390	0.380	0.380	0.363	512,898
2025-05-15	0.400	0.405	0.385	0.390	0.373	783,308
2025-05-14	0.400	0.410	0.395	0.405	0.387	304,841
2025-05-13	0.400	0.410	0.385	0.405	0.387	1,147,002
2025-05-12	0.370	0.390	0.370	0.385	0.368	411,804
2025-05-09	0.390	0.390	0.360	0.380	0.363	2,660,346
2025-05-08	0.400	0.400	0.380	0.385	0.368	5,212,603
2025-05-07	0.405	0.405	0.395	0.400	0.382	519,872
2025-05-06	0.405	0.405	0.390	0.400	0.382	511,213
2025-05-05	0.415	0.425	0.400	0.400	0.382	1,087,390
2025-05-02	0.420	0.425	0.415	0.415	0.397	467,317
2025-05-01	0.440	0.440	0.410	0.415	0.397	1,125,010
2025-04-30	0.420	0.445	0.420	0.435	0.416	489,255
2025-04-29	0.405	0.430	0.405	0.420	0.402	1,071,812
2025-04-28	0.415	0.415	0.405	0.405	0.387	455,585
2025-04-24	0.415	0.420	0.405	0.415	0.397	2,233,340
2025-04-23	0.425	0.425	0.413	0.420	0.402	807,553
2025-04-22	0.440	0.440	0.415	0.420	0.402	997,554
2025-04-17	0.425	0.438	0.423	0.435	0.416	453,063
2025-04-16	0.425	0.440	0.415	0.435	0.416	624,108
2025-04-15	0.410	0.425	0.410	0.425	0.406	1,339,965
2025-04-14	0.415	0.420	0.405	0.415	0.397	1,235,273
2025-04-11	0.420	0.423	0.410	0.415	0.397	2,195,156
2025-04-10	0.435	0.435	0.410	0.425	0.406	1,349,806
2025-04-09	0.395	0.430	0.390	0.430	0.411	564,039
2025-04-08	0.410	0.410	0.395	0.395	0.378	261,464
2025-04-07	0.375	0.410	0.370	0.390	0.373	595,298
2025-04-04	0.420	0.430	0.408	0.410	0.392	974,076
2025-04-03	0.445	0.455	0.430	0.440	0.421	887,386
2025-04-02	0.435	0.445	0.430	0.440	0.421	847,211
2025-04-01	0.445	0.445	0.420	0.430	0.411	895,934
2025-03-31	0.430	0.440	0.425	0.440	0.421	335,696
2025-03-28	0.435	0.450	0.425	0.440	0.421	843,071
2025-03-27	0.465	0.465	0.440	0.445	0.425	754,217
2025-03-26	0.465	0.470	0.450	0.465	0.445	1,657,425
2025-03-25	0.485	0.485	0.455	0.465	0.445	1,604,231
2025-03-24	0.475	0.480	0.445	0.470	0.449	1,771,325
2025-03-21	0.435	0.560	0.425	0.560	0.535	1,537,240
2025-03-20	0.420	0.445	0.420	0.445	0.425	706,984
2025-03-19	0.425	0.435	0.420	0.425	0.406	623,856
2025-03-18	0.415	0.450	0.410	0.440	0.421	1,716,036
2025-03-17	0.430	0.430	0.410	0.420	0.402	576,987
2025-03-14	0.415	0.425	0.415	0.425	0.401	700,998
2025-03-13	0.395	0.420	0.395	0.410	0.386	696,580
2025-03-12	0.405	0.420	0.395	0.395	0.372	1,008,013
2025-03-11	0.415	0.420	0.395	0.415	0.391	1,308,540
2025-03-10	0.425	0.425	0.410	0.420	0.396	611,859
2025-03-07	0.415	0.425	0.415	0.425	0.401	554,655
2025-03-06	0.425	0.430	0.418	0.425	0.401	1,021,277
2025-03-05	0.420	0.430	0.405	0.420	0.396	1,220,088
2025-03-04	0.445	0.445	0.415	0.430	0.405	1,424,974
2025-03-03	0.440	0.450	0.423	0.440	0.415	1,404,667
2025-02-28	0.425	0.455	0.425	0.440	0.415	1,352,830
2025-02-27	0.390	0.465	0.355	0.435	0.410	15,720,947
2025-02-26	0.445	0.465	0.438	0.465	0.438	2,185,410

← NewerPage 7 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.