Austal Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	2.320	2.380	2.295	2.370	2.332	941,411
2023-06-29	2.360	2.360	2.285	2.320	2.283	1,223,062
2023-06-28	2.410	2.420	2.320	2.350	2.312	807,478
2023-06-27	2.440	2.440	2.390	2.400	2.361	357,817
2023-06-26	2.390	2.480	2.380	2.460	2.420	421,156
2023-06-23	2.420	2.460	2.390	2.420	2.381	455,046
2023-06-22	2.420	2.440	2.370	2.380	2.342	416,058
2023-06-21	2.410	2.470	2.400	2.450	2.411	526,190
2023-06-20	2.440	2.450	2.380	2.440	2.401	745,969
2023-06-19	2.520	2.530	2.410	2.460	2.420	869,714
2023-06-16	2.400	2.500	2.360	2.500	2.460	2,293,477
2023-06-15	2.300	2.320	2.270	2.290	2.253	795,010
2023-06-14	2.270	2.290	2.220	2.240	2.204	479,188
2023-06-13	2.330	2.330	2.280	2.300	2.263	435,123
2023-06-09	2.400	2.430	2.330	2.330	2.293	1,061,853
2023-06-08	2.400	2.420	2.360	2.400	2.361	1,730,464
2023-06-07	2.280	2.370	2.270	2.350	2.312	1,654,016
2023-06-06	2.270	2.390	2.200	2.250	2.214	2,818,779
2023-06-05	2.200	2.260	2.155	2.210	2.175	1,693,794
2023-06-02	2.120	2.190	2.090	2.180	2.145	2,806,400
2023-06-01	1.975	2.140	1.975	2.120	2.086	1,931,462
2023-05-31	1.890	1.970	1.880	1.970	1.938	1,333,879
2023-05-30	1.910	1.945	1.888	1.895	1.865	464,438
2023-05-29	1.870	1.920	1.840	1.915	1.884	721,948
2023-05-26	1.860	1.870	1.810	1.830	1.801	514,912
2023-05-25	1.870	1.885	1.845	1.865	1.835	817,637
2023-05-24	1.905	1.940	1.870	1.890	1.860	1,184,712
2023-05-23	1.970	1.975	1.900	1.915	1.884	1,256,130
2023-05-22	2.050	2.120	2.000	2.000	1.968	2,072,689
2023-05-19	1.880	2.070	1.870	2.010	1.978	8,520,661
2023-05-18	1.635	1.638	1.590	1.595	1.569	442,968
2023-05-17	1.630	1.640	1.620	1.625	1.599	403,724
2023-05-16	1.670	1.670	1.640	1.640	1.614	676,790
2023-05-15	1.680	1.680	1.650	1.655	1.628	294,686
2023-05-12	1.685	1.700	1.660	1.680	1.653	253,536
2023-05-11	1.685	1.688	1.655	1.675	1.648	238,971
2023-05-10	1.685	1.690	1.670	1.680	1.653	276,225
2023-05-09	1.690	1.700	1.680	1.700	1.673	402,462
2023-05-08	1.675	1.705	1.670	1.690	1.663	216,719
2023-05-05	1.650	1.675	1.650	1.670	1.643	285,282
2023-05-04	1.655	1.670	1.650	1.660	1.633	416,796
2023-05-03	1.650	1.685	1.650	1.685	1.658	560,903
2023-05-02	1.665	1.675	1.650	1.655	1.628	267,463
2023-05-01	1.665	1.670	1.650	1.660	1.633	609,188
2023-04-28	1.660	1.665	1.650	1.655	1.628	195,413
2023-04-27	1.665	1.685	1.640	1.645	1.619	375,016
2023-04-26	1.690	1.700	1.650	1.655	1.628	365,720
2023-04-24	1.685	1.695	1.665	1.680	1.653	354,319
2023-04-21	1.660	1.675	1.630	1.675	1.648	318,147
2023-04-20	1.670	1.670	1.628	1.630	1.604	824,792
2023-04-19	1.675	1.680	1.650	1.655	1.628	954,689
2023-04-18	1.690	1.690	1.655	1.685	1.658	1,923,983
2023-04-17	1.700	1.710	1.670	1.685	1.658	447,090
2023-04-14	1.700	1.705	1.675	1.700	1.673	323,845
2023-04-13	1.695	1.713	1.665	1.685	1.658	634,127
2023-04-12	1.740	1.740	1.700	1.705	1.678	444,203
2023-04-11	1.705	1.745	1.695	1.735	1.707	720,708
2023-04-06	1.695	1.710	1.680	1.710	1.683	584,106
2023-04-05	1.700	1.710	1.670	1.685	1.658	499,714
2023-04-04	1.650	1.700	1.625	1.700	1.673	962,880

← NewerPage 15 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.