Austin Engineering Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.530	0.535	0.520	0.525	0.495	817,659
2024-11-26	0.530	0.535	0.525	0.535	0.504	1,339,484
2024-11-25	0.530	0.530	0.520	0.525	0.495	778,610
2024-11-22	0.535	0.550	0.528	0.530	0.500	2,852,512
2024-11-21	0.510	0.545	0.500	0.540	0.509	5,891,153
2024-11-20	0.520	0.520	0.495	0.500	0.471	2,362,231
2024-11-19	0.540	0.545	0.525	0.530	0.500	969,629
2024-11-18	0.550	0.553	0.535	0.540	0.509	337,444
2024-11-15	0.550	0.550	0.545	0.545	0.514	6,197,451
2024-11-14	0.535	0.555	0.535	0.550	0.518	404,211
2024-11-13	0.550	0.555	0.535	0.550	0.518	1,485,724
2024-11-12	0.535	0.560	0.535	0.550	0.518	768,227
2024-11-11	0.550	0.560	0.535	0.545	0.514	1,094,160
2024-11-08	0.555	0.570	0.555	0.565	0.533	762,568
2024-11-07	0.550	0.560	0.540	0.555	0.523	3,349,001
2024-11-06	0.540	0.550	0.525	0.550	0.518	221,326
2024-11-05	0.535	0.535	0.520	0.520	0.490	110,428
2024-11-04	0.520	0.540	0.515	0.530	0.500	537,823
2024-11-01	0.510	0.525	0.510	0.520	0.490	264,627
2024-10-31	0.510	0.530	0.510	0.525	0.495	918,057
2024-10-30	0.520	0.525	0.505	0.520	0.490	1,518,255
2024-10-29	0.540	0.540	0.535	0.535	0.504	655,041
2024-10-28	0.565	0.575	0.540	0.540	0.509	1,104,836
2024-10-25	0.540	0.570	0.540	0.570	0.537	989,606
2024-10-24	0.550	0.550	0.535	0.540	0.509	970,886
2024-10-23	0.500	0.555	0.495	0.550	0.518	1,841,596
2024-10-22	0.500	0.505	0.493	0.500	0.471	1,355,626
2024-10-21	0.505	0.510	0.498	0.500	0.471	1,148,166
2024-10-18	0.510	0.510	0.485	0.490	0.462	407,083
2024-10-17	0.500	0.513	0.498	0.510	0.481	1,330,961
2024-10-16	0.520	0.530	0.495	0.495	0.467	415,359
2024-10-15	0.510	0.530	0.510	0.525	0.495	612,466
2024-10-14	0.515	0.525	0.495	0.515	0.485	1,026,806
2024-10-11	0.490	0.515	0.490	0.515	0.485	1,113,795
2024-10-10	0.480	0.505	0.480	0.500	0.471	970,824
2024-10-09	0.470	0.485	0.470	0.480	0.452	1,297,612
2024-10-08	0.480	0.488	0.455	0.465	0.438	4,400,557
2024-10-07	0.490	0.490	0.475	0.485	0.457	754,798
2024-10-04	0.505	0.510	0.480	0.490	0.462	4,580,901
2024-10-03	0.520	0.520	0.500	0.505	0.476	1,009,725
2024-10-02	0.535	0.538	0.515	0.520	0.490	394,936
2024-10-01	0.530	0.545	0.530	0.535	0.504	174,285
2024-09-30	0.535	0.555	0.530	0.535	0.504	1,016,886
2024-09-27	0.550	0.560	0.535	0.540	0.509	794,591
2024-09-26	0.545	0.560	0.545	0.550	0.518	5,981,740
2024-09-25	0.540	0.540	0.520	0.535	0.504	584,223
2024-09-24	0.525	0.550	0.525	0.535	0.504	2,172,514
2024-09-23	0.510	0.530	0.500	0.525	0.495	2,661,561
2024-09-20	0.505	0.508	0.495	0.505	0.476	499,368
2024-09-19	0.500	0.510	0.490	0.505	0.476	440,524
2024-09-18	0.500	0.500	0.485	0.495	0.467	1,292,964
2024-09-17	0.495	0.505	0.490	0.505	0.476	1,580,365
2024-09-16	0.495	0.515	0.495	0.500	0.471	560,894
2024-09-13	0.520	0.520	0.500	0.505	0.476	1,342,229
2024-09-12	0.485	0.520	0.475	0.505	0.476	2,613,406
2024-09-11	0.500	0.505	0.485	0.485	0.450	875,455
2024-09-10	0.495	0.508	0.495	0.500	0.464	1,213,533
2024-09-09	0.500	0.520	0.490	0.500	0.464	2,692,297
2024-09-06	0.535	0.535	0.520	0.520	0.482	5,514,046
2024-09-05	0.525	0.535	0.510	0.525	0.487	3,619,393

← NewerPage 9 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.