Austal Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	2.200	2.200	2.100	2.120	2.120	677,352
2024-03-13	2.220	2.240	2.165	2.180	2.180	337,460
2024-03-12	2.150	2.240	2.140	2.230	2.230	486,096
2024-03-11	2.200	2.200	2.140	2.150	2.150	260,329
2024-03-08	2.190	2.220	2.175	2.190	2.190	552,504
2024-03-07	2.120	2.180	2.110	2.170	2.170	803,082
2024-03-06	2.080	2.100	2.050	2.100	2.100	675,528
2024-03-05	1.955	2.075	1.955	2.070	2.070	877,431
2024-03-04	2.030	2.030	1.935	1.940	1.940	884,699
2024-03-01	2.050	2.050	1.985	2.040	2.040	862,820
2024-02-29	2.000	2.060	1.950	2.050	2.050	985,222
2024-02-28	1.995	2.020	1.980	1.985	1.985	1,117,080
2024-02-27	1.970	1.995	1.950	1.980	1.980	2,339,856
2024-02-26	1.970	2.000	1.950	1.950	1.950	1,537,371
2024-02-23	2.200	2.200	1.870	1.950	1.950	3,568,678
2024-02-22	2.240	2.240	2.170	2.230	2.230	289,923
2024-02-21	2.230	2.230	2.145	2.190	2.190	436,410
2024-02-20	2.130	2.260	2.110	2.220	2.220	1,431,532
2024-02-19	2.130	2.130	2.090	2.110	2.110	187,799
2024-02-16	2.120	2.130	2.090	2.130	2.130	309,173
2024-02-15	2.090	2.105	2.070	2.090	2.090	372,159
2024-02-14	2.100	2.100	2.070	2.080	2.080	316,184
2024-02-13	2.130	2.160	2.120	2.130	2.130	458,650
2024-02-12	2.180	2.180	2.120	2.130	2.130	344,610
2024-02-09	2.100	2.180	2.100	2.170	2.170	765,638
2024-02-08	2.110	2.170	2.100	2.140	2.140	679,511
2024-02-07	2.020	2.125	2.020	2.100	2.100	850,723
2024-02-06	2.000	2.040	2.000	2.020	2.020	258,221
2024-02-05	2.020	2.040	1.970	2.020	2.020	515,489
2024-02-02	2.000	2.050	1.985	2.040	2.040	436,606
2024-02-01	1.995	2.000	1.940	2.000	2.000	279,761
2024-01-31	2.010	2.040	1.980	2.030	2.030	534,338
2024-01-30	1.940	2.020	1.940	2.010	2.010	534,137
2024-01-29	1.950	1.955	1.895	1.935	1.935	436,267
2024-01-25	1.935	1.945	1.920	1.940	1.940	265,136
2024-01-24	1.935	1.945	1.915	1.940	1.940	199,863
2024-01-23	1.925	1.950	1.910	1.935	1.935	382,951
2024-01-22	1.910	1.935	1.895	1.925	1.925	303,637
2024-01-19	1.920	1.920	1.900	1.915	1.915	635,048
2024-01-18	1.930	1.930	1.900	1.900	1.900	355,181
2024-01-17	1.970	1.970	1.930	1.950	1.950	350,951
2024-01-16	1.985	1.985	1.930	1.970	1.970	325,234
2024-01-15	1.950	1.990	1.940	1.980	1.980	93,714
2024-01-12	1.995	1.995	1.923	1.950	1.950	347,441
2024-01-11	2.000	2.000	1.915	1.955	1.955	761,805
2024-01-10	1.945	1.990	1.895	1.980	1.980	623,190
2024-01-09	1.970	1.970	1.918	1.930	1.930	979,942
2024-01-08	1.965	1.975	1.930	1.960	1.960	350,719
2024-01-05	2.010	2.040	1.975	1.975	1.975	274,006
2024-01-04	2.020	2.040	1.990	2.000	2.000	476,606
2024-01-03	2.050	2.050	1.990	2.000	2.000	542,587
2024-01-02	2.010	2.080	2.010	2.070	2.070	558,623
2023-12-29	1.955	2.040	1.935	2.030	2.030	1,128,469
2023-12-28	1.915	1.965	1.880	1.960	1.960	629,961
2023-12-27	1.890	1.990	1.885	1.905	1.905	1,025,294
2023-12-22	1.740	1.860	1.713	1.860	1.860	1,570,920
2023-12-21	1.750	1.750	1.715	1.735	1.735	587,346
2023-12-20	1.775	1.785	1.755	1.760	1.760	453,128
2023-12-19	1.780	1.780	1.730	1.770	1.770	663,607
2023-12-18	1.835	1.835	1.760	1.760	1.760	428,965

← NewerPage 12 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.