Austal Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	2.200	2.250	2.150	2.170	2.170	715,506
2024-09-03	2.280	2.310	2.210	2.240	2.240	562,001
2024-09-02	2.340	2.340	2.235	2.270	2.270	602,159
2024-08-30	2.130	2.370	2.060	2.340	2.340	1,072,437
2024-08-29	2.280	2.290	2.220	2.280	2.280	349,016
2024-08-28	2.300	2.305	2.250	2.290	2.290	546,547
2024-08-27	2.220	2.380	2.200	2.330	2.330	664,873
2024-08-26	2.250	2.285	2.230	2.250	2.250	200,278
2024-08-23	2.300	2.300	2.240	2.240	2.240	241,852
2024-08-22	2.250	2.320	2.240	2.320	2.320	307,107
2024-08-21	2.350	2.350	2.250	2.270	2.270	466,837
2024-08-20	2.300	2.345	2.300	2.320	2.320	101,179
2024-08-19	2.320	2.350	2.290	2.320	2.320	275,095
2024-08-16	2.400	2.410	2.360	2.380	2.380	481,037
2024-08-15	2.380	2.400	2.360	2.370	2.370	228,238
2024-08-14	2.400	2.410	2.370	2.380	2.380	280,965
2024-08-13	2.370	2.410	2.360	2.370	2.370	1,242,480
2024-08-12	2.380	2.400	2.360	2.390	2.390	1,026,242
2024-08-09	2.380	2.390	2.350	2.380	2.380	176,052
2024-08-08	2.350	2.370	2.320	2.350	2.350	318,294
2024-08-07	2.370	2.400	2.320	2.370	2.370	297,720
2024-08-06	2.340	2.415	2.330	2.350	2.350	352,647
2024-08-05	2.440	2.480	2.350	2.380	2.380	874,138
2024-08-02	2.550	2.560	2.460	2.480	2.480	495,457
2024-08-01	2.620	2.620	2.580	2.600	2.600	447,126
2024-07-31	2.580	2.620	2.540	2.620	2.620	453,912
2024-07-30	2.590	2.600	2.555	2.580	2.580	326,409
2024-07-29	2.580	2.620	2.580	2.620	2.620	323,549
2024-07-26	2.580	2.590	2.560	2.570	2.570	101,185
2024-07-25	2.540	2.580	2.520	2.560	2.560	457,473
2024-07-24	2.550	2.570	2.530	2.570	2.570	308,075
2024-07-23	2.550	2.560	2.500	2.560	2.560	216,197
2024-07-22	2.510	2.550	2.510	2.540	2.540	275,149
2024-07-19	2.540	2.570	2.505	2.570	2.570	371,443
2024-07-18	2.540	2.570	2.510	2.540	2.540	296,098
2024-07-17	2.560	2.570	2.470	2.550	2.550	446,141
2024-07-16	2.550	2.560	2.515	2.560	2.560	244,090
2024-07-15	2.560	2.580	2.510	2.570	2.570	358,320
2024-07-12	2.510	2.550	2.460	2.550	2.550	528,438
2024-07-11	2.510	2.510	2.470	2.490	2.490	198,915
2024-07-10	2.490	2.505	2.465	2.500	2.500	256,684
2024-07-09	2.500	2.525	2.480	2.490	2.490	202,713
2024-07-08	2.520	2.520	2.480	2.490	2.490	218,220
2024-07-05	2.520	2.530	2.500	2.520	2.520	301,845
2024-07-04	2.490	2.540	2.490	2.520	2.520	351,914
2024-07-03	2.510	2.510	2.470	2.490	2.490	119,519
2024-07-02	2.490	2.540	2.475	2.510	2.510	588,527
2024-07-01	2.490	2.490	2.470	2.490	2.490	172,278
2024-06-28	2.480	2.520	2.455	2.490	2.490	562,229
2024-06-27	2.470	2.490	2.400	2.470	2.470	369,821
2024-06-26	2.440	2.450	2.410	2.440	2.440	346,393
2024-06-25	2.420	2.455	2.400	2.440	2.440	501,367
2024-06-24	2.400	2.420	2.380	2.420	2.420	606,436
2024-06-21	2.400	2.410	2.370	2.400	2.400	597,504
2024-06-20	2.360	2.400	2.350	2.400	2.400	561,476
2024-06-19	2.350	2.395	2.350	2.360	2.360	601,312
2024-06-18	2.350	2.390	2.330	2.370	2.370	1,077,318
2024-06-17	2.380	2.380	2.300	2.350	2.350	518,091
2024-06-14	2.380	2.405	2.360	2.380	2.380	640,615
2024-06-13	2.390	2.400	2.360	2.380	2.380	806,715

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-09-14	0.0300 AUD
2023-03-15	0.0400 AUD
2022-09-07	0.0400 AUD
2022-03-16	0.0400 AUD
2021-09-08	0.0400 AUD
2021-03-17	0.0400 AUD
2020-09-08	0.0500 AUD
2020-03-16	0.0300 AUD
2019-09-13	0.0300 AUD
2019-03-19	0.0300 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.