Austal Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	2.300	2.350	2.300	2.320	2.233	611,188
2022-10-11	2.380	2.380	2.340	2.340	2.252	631,286
2022-10-10	2.380	2.380	2.330	2.370	2.281	481,803
2022-10-07	2.350	2.430	2.310	2.380	2.290	702,298
2022-10-06	2.320	2.410	2.300	2.400	2.310	956,272
2022-10-05	2.310	2.350	2.290	2.310	2.223	804,229
2022-10-04	2.260	2.340	2.195	2.310	2.223	1,748,050
2022-10-03	2.200	2.265	2.170	2.250	2.165	1,535,212
2022-09-30	2.340	2.340	2.230	2.280	2.194	1,003,431
2022-09-29	2.480	2.480	2.360	2.360	2.271	986,615
2022-09-28	2.440	2.500	2.410	2.450	2.358	1,122,540
2022-09-27	2.450	2.480	2.420	2.460	2.367	349,509
2022-09-26	2.400	2.460	2.400	2.450	2.358	715,165
2022-09-23	2.450	2.510	2.440	2.500	2.406	1,027,881
2022-09-21	2.450	2.460	2.410	2.450	2.358	409,419
2022-09-20	2.520	2.530	2.450	2.450	2.358	673,490
2022-09-19	2.590	2.590	2.520	2.520	2.425	557,028
2022-09-16	2.530	2.590	2.530	2.590	2.492	2,113,011
2022-09-15	2.540	2.610	2.525	2.610	2.512	459,565
2022-09-14	2.530	2.580	2.480	2.560	2.464	979,781
2022-09-13	2.590	2.620	2.550	2.600	2.502	931,300
2022-09-12	2.600	2.600	2.540	2.560	2.464	380,872
2022-09-09	2.550	2.570	2.520	2.540	2.444	443,817
2022-09-08	2.500	2.570	2.440	2.550	2.454	487,123
2022-09-07	2.490	2.540	2.490	2.530	2.435	707,608
2022-09-06	2.550	2.580	2.535	2.550	2.415	652,931
2022-09-05	2.500	2.570	2.500	2.540	2.406	604,146
2022-09-02	2.510	2.580	2.510	2.540	2.406	287,487
2022-09-01	2.520	2.560	2.505	2.560	2.425	296,738
2022-08-31	2.520	2.570	2.520	2.570	2.434	804,035
2022-08-30	2.580	2.580	2.520	2.550	2.415	535,868
2022-08-29	2.550	2.580	2.520	2.550	2.415	564,700
2022-08-26	2.680	2.680	2.550	2.600	2.463	1,067,172
2022-08-25	2.600	2.680	2.560	2.660	2.520	479,293
2022-08-24	2.620	2.655	2.610	2.620	2.482	441,177
2022-08-23	2.680	2.690	2.620	2.650	2.510	576,868
2022-08-22	2.760	2.760	2.690	2.700	2.557	455,557
2022-08-19	2.720	2.760	2.700	2.760	2.614	558,820
2022-08-18	2.670	2.725	2.550	2.710	2.567	884,362
2022-08-17	2.760	2.820	2.690	2.740	2.595	1,518,715
2022-08-16	2.700	2.760	2.690	2.750	2.605	2,430,605
2022-08-15	2.690	2.690	2.640	2.680	2.539	338,627
2022-08-12	2.710	2.710	2.640	2.690	2.548	448,927
2022-08-11	2.670	2.710	2.670	2.700	2.557	435,694
2022-08-10	2.620	2.680	2.620	2.640	2.501	404,016
2022-08-09	2.650	2.670	2.625	2.660	2.520	1,766,856
2022-08-08	2.640	2.695	2.610	2.650	2.510	1,693,139
2022-08-05	2.700	2.720	2.620	2.640	2.501	565,111
2022-08-04	2.780	2.780	2.700	2.730	2.586	868,314
2022-08-03	2.660	2.740	2.610	2.740	2.595	1,051,061
2022-08-02	2.670	2.670	2.630	2.660	2.520	647,643
2022-08-01	2.740	2.790	2.640	2.640	2.501	1,011,183
2022-07-29	2.650	2.690	2.600	2.680	2.539	1,411,161
2022-07-28	2.560	2.640	2.520	2.620	2.482	933,519
2022-07-27	2.570	2.570	2.520	2.560	2.425	305,680
2022-07-26	2.570	2.590	2.520	2.570	2.434	1,346,408
2022-07-25	2.540	2.600	2.520	2.550	2.415	1,472,887
2022-07-22	2.550	2.550	2.450	2.530	2.396	1,579,756
2022-07-21	2.500	2.550	2.470	2.550	2.415	1,707,337
2022-07-20	2.500	2.550	2.470	2.490	2.359	1,270,298

← NewerPage 18 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.