Austal Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	1.780	1.830	1.770	1.830	1.830	960,535
2023-12-14	1.800	1.800	1.760	1.770	1.770	697,540
2023-12-13	1.810	1.810	1.755	1.770	1.770	509,919
2023-12-12	1.860	1.860	1.800	1.805	1.805	458,582
2023-12-11	1.850	1.868	1.830	1.850	1.850	248,954
2023-12-08	1.845	1.865	1.845	1.850	1.850	279,213
2023-12-07	1.855	1.855	1.835	1.850	1.850	285,533
2023-12-06	1.865	1.875	1.845	1.850	1.850	649,195
2023-12-05	1.875	1.885	1.850	1.865	1.865	297,959
2023-12-04	1.840	1.893	1.840	1.875	1.875	390,787
2023-12-01	1.890	1.890	1.835	1.845	1.845	499,138
2023-11-30	1.890	1.890	1.850	1.875	1.875	1,097,779
2023-11-29	1.850	1.895	1.850	1.890	1.890	679,568
2023-11-28	1.855	1.898	1.840	1.870	1.870	375,952
2023-11-27	1.850	1.885	1.830	1.840	1.840	484,172
2023-11-24	1.935	1.935	1.855	1.865	1.865	618,200
2023-11-23	1.930	2.050	1.905	1.930	1.930	1,173,288
2023-11-22	1.880	1.880	1.830	1.865	1.865	522,175
2023-11-21	1.840	1.865	1.830	1.865	1.865	613,794
2023-11-20	1.825	1.835	1.800	1.830	1.830	505,088
2023-11-17	1.800	1.835	1.785	1.820	1.820	477,516
2023-11-16	1.850	1.850	1.805	1.805	1.805	563,109
2023-11-15	1.900	1.900	1.835	1.835	1.835	328,592
2023-11-14	1.870	1.875	1.850	1.875	1.875	526,387
2023-11-13	1.880	1.880	1.855	1.870	1.870	230,501
2023-11-10	1.880	1.880	1.830	1.840	1.840	577,771
2023-11-09	1.910	1.930	1.860	1.875	1.875	681,165
2023-11-08	1.865	1.910	1.865	1.900	1.900	1,053,597
2023-11-07	1.850	1.880	1.835	1.865	1.865	525,637
2023-11-06	1.835	1.900	1.835	1.880	1.880	844,468
2023-11-03	1.710	1.778	1.710	1.775	1.775	620,481
2023-11-02	1.710	1.730	1.690	1.730	1.730	409,753
2023-11-01	1.695	1.695	1.670	1.680	1.680	256,483
2023-10-31	1.690	1.710	1.668	1.700	1.700	432,779
2023-10-30	1.680	1.695	1.645	1.660	1.660	759,305
2023-10-27	1.625	1.665	1.605	1.660	1.660	1,171,688
2023-10-26	1.655	1.665	1.615	1.625	1.625	763,223
2023-10-25	1.700	1.710	1.640	1.660	1.660	1,302,093
2023-10-24	1.715	1.720	1.685	1.690	1.690	783,088
2023-10-23	1.765	1.773	1.735	1.740	1.740	433,789
2023-10-20	1.780	1.790	1.750	1.785	1.785	555,593
2023-10-19	1.800	1.805	1.760	1.780	1.780	572,657
2023-10-18	1.795	1.865	1.785	1.790	1.790	578,626
2023-10-17	1.820	1.835	1.795	1.795	1.795	537,004
2023-10-16	1.820	1.820	1.783	1.805	1.805	719,726
2023-10-13	1.790	1.810	1.785	1.795	1.795	1,321,672
2023-10-12	1.780	1.835	1.780	1.805	1.805	890,907
2023-10-11	1.820	1.820	1.770	1.800	1.800	599,000
2023-10-10	1.740	1.815	1.740	1.805	1.805	433,744
2023-10-09	1.770	1.785	1.730	1.740	1.740	432,468
2023-10-06	1.795	1.795	1.745	1.770	1.770	421,650
2023-10-05	1.750	1.778	1.735	1.755	1.755	435,653
2023-10-04	1.795	1.810	1.750	1.755	1.755	675,433
2023-10-03	1.825	1.825	1.785	1.820	1.820	330,349
2023-10-02	1.900	1.900	1.840	1.850	1.850	308,834
2023-09-29	1.850	1.893	1.830	1.880	1.880	571,453
2023-09-28	1.840	1.845	1.815	1.830	1.830	658,611
2023-09-27	1.780	1.843	1.770	1.825	1.825	979,312
2023-09-26	1.800	1.820	1.770	1.790	1.790	1,125,171
2023-09-25	1.800	1.805	1.765	1.800	1.800	862,264

← NewerPage 13 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.