Austal Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	1.810	1.820	1.770	1.795	1.795	828,466
2023-09-21	1.780	1.810	1.755	1.800	1.800	890,264
2023-09-20	1.815	1.815	1.770	1.790	1.790	841,433
2023-09-19	1.820	1.855	1.765	1.840	1.840	976,554
2023-09-18	1.815	1.825	1.780	1.795	1.795	958,678
2023-09-15	1.810	1.850	1.785	1.795	1.795	1,555,205
2023-09-14	1.835	1.835	1.780	1.795	1.795	653,018
2023-09-13	1.950	1.950	1.850	1.865	1.835	715,542
2023-09-12	1.950	1.950	1.920	1.940	1.909	882,279
2023-09-11	1.925	1.965	1.915	1.955	1.924	725,328
2023-09-08	1.900	1.925	1.890	1.925	1.894	709,405
2023-09-07	1.930	1.950	1.880	1.910	1.879	1,509,540
2023-09-06	1.860	1.880	1.838	1.850	1.820	656,910
2023-09-05	1.875	1.880	1.820	1.850	1.820	1,009,002
2023-09-04	1.855	1.915	1.855	1.885	1.855	685,490
2023-09-01	1.920	1.935	1.803	1.865	1.835	2,744,819
2023-08-31	1.920	1.995	1.910	1.950	1.919	1,569,453
2023-08-30	1.930	1.930	1.905	1.905	1.874	1,228,726
2023-08-29	1.890	1.925	1.880	1.890	1.860	837,411
2023-08-28	1.880	1.905	1.860	1.875	1.845	493,744
2023-08-25	1.875	1.915	1.865	1.910	1.879	1,271,297
2023-08-24	1.905	1.930	1.853	1.885	1.855	1,601,466
2023-08-23	1.940	1.985	1.905	1.930	1.899	1,564,724
2023-08-22	2.000	2.050	1.940	1.980	1.948	2,171,604
2023-08-21	2.030	2.070	2.020	2.020	1.988	817,609
2023-08-18	2.120	2.140	2.020	2.040	2.007	1,107,647
2023-08-17	2.120	2.150	2.100	2.130	2.096	613,771
2023-08-16	2.160	2.185	2.140	2.150	2.115	739,458
2023-08-15	2.200	2.200	2.150	2.190	2.155	421,458
2023-08-14	2.210	2.230	2.180	2.200	2.165	405,381
2023-08-11	2.140	2.230	2.140	2.230	2.194	365,610
2023-08-10	2.140	2.180	2.080	2.160	2.125	1,132,334
2023-08-09	2.230	2.250	2.150	2.150	2.115	1,032,589
2023-08-08	2.260	2.300	2.240	2.250	2.214	1,262,875
2023-08-07	2.250	2.290	2.210	2.210	2.175	643,926
2023-08-04	2.220	2.240	2.180	2.220	2.184	426,867
2023-08-03	2.200	2.230	2.180	2.220	2.184	422,836
2023-08-02	2.180	2.270	2.170	2.220	2.184	526,735
2023-08-01	2.200	2.230	2.180	2.210	2.175	858,144
2023-07-31	2.200	2.235	2.200	2.200	2.165	846,799
2023-07-28	2.250	2.250	2.200	2.220	2.184	1,546,784
2023-07-27	2.260	2.290	2.210	2.270	2.234	2,017,851
2023-07-26	2.090	2.330	2.010	2.300	2.263	8,146,476
2023-07-25	2.570	2.570	2.570	2.570	2.529	0
2023-07-24	2.570	2.570	2.570	2.570	2.529	0
2023-07-21	2.610	2.635	2.550	2.570	2.529	1,198,975
2023-07-20	2.700	2.700	2.610	2.640	2.598	1,127,281
2023-07-19	2.750	2.760	2.690	2.700	2.657	797,399
2023-07-18	2.760	2.770	2.730	2.730	2.686	588,737
2023-07-17	2.760	2.770	2.710	2.750	2.706	506,026
2023-07-14	2.720	2.750	2.690	2.740	2.696	494,544
2023-07-13	2.810	2.820	2.710	2.710	2.666	1,035,582
2023-07-12	2.800	2.840	2.780	2.810	2.765	716,555
2023-07-11	2.670	2.810	2.665	2.790	2.745	1,542,208
2023-07-10	2.700	2.740	2.620	2.650	2.607	892,910
2023-07-07	2.690	2.705	2.680	2.690	2.647	735,674
2023-07-06	2.690	2.740	2.685	2.730	2.686	1,579,402
2023-07-05	2.630	2.690	2.590	2.680	2.637	1,226,677
2023-07-04	2.490	2.630	2.470	2.620	2.578	3,843,402
2023-07-03	2.380	2.390	2.310	2.320	2.283	523,247

← NewerPage 14 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.