Austal Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	2.390	2.400	2.370	2.380	2.380	342,214
2024-06-11	2.410	2.420	2.380	2.380	2.380	487,494
2024-06-07	2.430	2.455	2.350	2.420	2.420	1,109,024
2024-06-06	2.470	2.510	2.390	2.430	2.430	949,838
2024-06-05	2.450	2.470	2.440	2.450	2.450	265,776
2024-06-04	2.460	2.480	2.430	2.460	2.460	259,379
2024-06-03	2.430	2.495	2.430	2.480	2.480	554,113
2024-05-31	2.350	2.420	2.320	2.390	2.390	794,646
2024-05-30	2.420	2.440	2.350	2.360	2.360	573,305
2024-05-29	2.410	2.440	2.390	2.420	2.420	497,282
2024-05-28	2.430	2.440	2.410	2.420	2.420	247,935
2024-05-27	2.410	2.470	2.410	2.450	2.450	434,305
2024-05-24	2.410	2.430	2.390	2.410	2.410	363,271
2024-05-23	2.420	2.430	2.410	2.420	2.420	198,457
2024-05-22	2.420	2.460	2.390	2.430	2.430	319,468
2024-05-21	2.400	2.430	2.390	2.430	2.430	985,604
2024-05-20	2.440	2.440	2.390	2.400	2.400	408,579
2024-05-17	2.430	2.430	2.390	2.430	2.430	253,209
2024-05-16	2.420	2.460	2.390	2.440	2.440	469,839
2024-05-15	2.400	2.420	2.350	2.410	2.410	624,084
2024-05-14	2.460	2.460	2.400	2.410	2.410	392,494
2024-05-13	2.540	2.545	2.440	2.460	2.460	1,099,956
2024-05-10	2.520	2.540	2.510	2.530	2.530	505,112
2024-05-09	2.510	2.540	2.490	2.530	2.530	308,712
2024-05-08	2.460	2.520	2.450	2.520	2.520	624,677
2024-05-07	2.470	2.495	2.400	2.450	2.450	786,260
2024-05-06	2.380	2.485	2.380	2.480	2.480	928,239
2024-05-03	2.330	2.350	2.280	2.340	2.340	480,377
2024-05-02	2.420	2.430	2.290	2.320	2.320	971,901
2024-05-01	2.290	2.460	2.235	2.370	2.370	1,865,241
2024-04-30	2.270	2.320	2.250	2.300	2.300	404,388
2024-04-29	2.260	2.290	2.225	2.280	2.280	226,549
2024-04-26	2.250	2.270	2.210	2.260	2.260	687,319
2024-04-24	2.230	2.270	2.210	2.260	2.260	322,007
2024-04-23	2.310	2.320	2.240	2.250	2.250	313,534
2024-04-22	2.310	2.330	2.300	2.300	2.300	179,905
2024-04-19	2.350	2.350	2.300	2.310	2.310	292,221
2024-04-18	2.350	2.360	2.310	2.330	2.330	238,732
2024-04-17	2.300	2.350	2.300	2.320	2.320	318,614
2024-04-16	2.400	2.400	2.300	2.300	2.300	289,893
2024-04-15	2.380	2.420	2.350	2.420	2.420	565,859
2024-04-12	2.350	2.400	2.350	2.380	2.380	282,503
2024-04-11	2.350	2.400	2.320	2.400	2.400	450,917
2024-04-10	2.350	2.390	2.330	2.360	2.360	310,668
2024-04-09	2.270	2.360	2.270	2.350	2.350	262,282
2024-04-08	2.300	2.330	2.280	2.300	2.300	476,369
2024-04-05	2.310	2.310	2.245	2.290	2.290	576,228
2024-04-04	2.380	2.380	2.300	2.320	2.320	485,518
2024-04-03	2.390	2.410	2.335	2.380	2.380	1,006,250
2024-04-02	2.360	2.460	2.320	2.430	2.430	2,345,131
2024-03-28	2.200	2.220	2.170	2.200	2.200	212,538
2024-03-27	2.210	2.240	2.180	2.200	2.200	469,190
2024-03-26	2.170	2.230	2.150	2.210	2.210	689,450
2024-03-25	2.220	2.230	2.170	2.170	2.170	226,889
2024-03-22	2.160	2.200	2.140	2.200	2.200	229,916
2024-03-21	2.170	2.180	2.150	2.160	2.160	377,763
2024-03-20	2.130	2.155	2.080	2.140	2.140	921,241
2024-03-19	2.160	2.160	2.110	2.120	2.120	491,138
2024-03-18	2.120	2.160	2.120	2.150	2.150	1,278,238
2024-03-15	2.100	2.140	2.100	2.140	2.140	1,105,888

← NewerPage 11 of 22 · 1,270 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.