Austin Engineering Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.445	0.450	0.435	0.435	0.410	819,641
2025-02-24	0.440	0.455	0.435	0.450	0.424	1,760,406
2025-02-21	0.450	0.455	0.445	0.445	0.419	1,344,198
2025-02-20	0.470	0.470	0.455	0.455	0.429	1,416,245
2025-02-19	0.490	0.493	0.470	0.470	0.443	6,228,801
2025-02-18	0.495	0.495	0.475	0.485	0.457	296,611
2025-02-17	0.480	0.495	0.480	0.485	0.457	607,209
2025-02-14	0.480	0.493	0.480	0.485	0.457	3,948,646
2025-02-13	0.480	0.485	0.470	0.475	0.448	1,279,549
2025-02-12	0.480	0.483	0.475	0.475	0.448	303,340
2025-02-11	0.490	0.495	0.473	0.480	0.452	2,695,712
2025-02-10	0.500	0.505	0.480	0.485	0.457	1,395,499
2025-02-07	0.505	0.510	0.495	0.495	0.467	229,325
2025-02-06	0.500	0.520	0.500	0.500	0.471	638,472
2025-02-05	0.505	0.510	0.500	0.505	0.476	352,669
2025-02-04	0.495	0.505	0.495	0.500	0.471	533,138
2025-02-03	0.495	0.505	0.485	0.490	0.462	983,916
2025-01-31	0.505	0.520	0.495	0.500	0.471	1,637,201
2025-01-30	0.510	0.520	0.505	0.515	0.485	653,378
2025-01-29	0.500	0.510	0.495	0.500	0.471	1,215,837
2025-01-28	0.510	0.520	0.500	0.500	0.471	678,257
2025-01-24	0.500	0.510	0.500	0.500	0.471	374,781
2025-01-23	0.518	0.525	0.495	0.500	0.471	1,116,040
2025-01-22	0.525	0.528	0.520	0.525	0.495	581,548
2025-01-21	0.535	0.535	0.510	0.520	0.490	699,900
2025-01-20	0.530	0.540	0.525	0.535	0.504	346,772
2025-01-17	0.530	0.535	0.530	0.535	0.504	223,521
2025-01-16	0.540	0.540	0.530	0.535	0.504	200,060
2025-01-15	0.530	0.540	0.530	0.535	0.504	189,907
2025-01-14	0.540	0.540	0.530	0.535	0.504	718,441
2025-01-13	0.540	0.540	0.525	0.535	0.504	768,522
2025-01-10	0.520	0.540	0.520	0.535	0.504	1,101,431
2025-01-09	0.530	0.530	0.515	0.520	0.490	735,001
2025-01-08	0.530	0.535	0.515	0.520	0.490	323,327
2025-01-07	0.545	0.545	0.530	0.530	0.500	161,572
2025-01-06	0.550	0.550	0.530	0.540	0.509	452,474
2025-01-03	0.525	0.550	0.525	0.540	0.509	1,324,239
2025-01-02	0.520	0.530	0.510	0.525	0.495	442,852
2024-12-31	0.515	0.540	0.510	0.510	0.481	337,243
2024-12-30	0.510	0.520	0.503	0.515	0.485	248,192
2024-12-27	0.520	0.525	0.510	0.510	0.481	218,685
2024-12-24	0.498	0.518	0.495	0.510	0.481	439,260
2024-12-23	0.490	0.500	0.490	0.500	0.471	274,741
2024-12-20	0.480	0.495	0.480	0.490	0.462	471,363
2024-12-19	0.505	0.505	0.485	0.495	0.467	5,091,862
2024-12-18	0.500	0.520	0.495	0.515	0.485	801,432
2024-12-17	0.515	0.515	0.500	0.500	0.471	576,721
2024-12-16	0.515	0.520	0.505	0.510	0.481	3,826,228
2024-12-13	0.520	0.520	0.500	0.505	0.476	396,775
2024-12-12	0.525	0.525	0.518	0.520	0.490	256,358
2024-12-11	0.515	0.525	0.510	0.520	0.490	575,224
2024-12-10	0.530	0.535	0.505	0.510	0.481	1,732,992
2024-12-09	0.520	0.535	0.520	0.530	0.500	1,095,841
2024-12-06	0.520	0.530	0.520	0.520	0.490	1,102,366
2024-12-05	0.545	0.553	0.520	0.520	0.490	1,484,596
2024-12-04	0.550	0.565	0.545	0.545	0.514	1,348,626
2024-12-03	0.545	0.553	0.535	0.550	0.518	1,721,758
2024-12-02	0.535	0.545	0.535	0.540	0.509	300,911
2024-11-29	0.545	0.548	0.530	0.540	0.509	631,888
2024-11-28	0.533	0.550	0.533	0.545	0.514	708,099

← NewerPage 8 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.