Austal Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	3.840	3.840	3.595	3.660	3.660	1,186,691
2026-07-27	3.950	3.950	3.680	3.790	3.790	1,133,425
2026-07-24	3.790	4.000	3.730	3.870	3.870	2,330,669
2026-07-23	3.710	3.870	3.710	3.780	3.780	2,324,077
2026-07-22	3.500	3.750	3.470	3.720	3.720	1,692,147
2026-07-21	3.390	3.540	3.350	3.520	3.520	3,739,899
2026-07-20	3.460	3.460	3.330	3.390	3.390	908,327
2026-07-17	3.510	3.520	3.380	3.410	3.410	1,400,919
2026-07-16	3.510	3.570	3.470	3.550	3.550	1,341,848
2026-07-15	3.520	3.640	3.440	3.530	3.530	1,609,944
2026-07-14	3.530	3.540	3.420	3.530	3.530	1,032,533
2026-07-13	3.720	3.740	3.480	3.540	3.540	2,167,261
2026-07-10	3.930	3.960	3.685	3.720	3.720	1,865,909
2026-07-09	3.780	3.950	3.720	3.930	3.930	3,140,479
2026-07-08	4.050	4.080	3.820	3.830	3.830	2,286,857
2026-07-07	4.080	4.130	4.000	4.090	4.090	2,216,236
2026-07-06	4.150	4.155	3.970	4.040	4.040	1,216,748
2026-07-03	4.180	4.220	4.070	4.190	4.190	661,986
2026-07-02	4.160	4.230	4.020	4.090	4.090	1,280,874
2026-07-01	4.150	4.360	4.120	4.240	4.240	1,879,749
2026-06-30	4.000	4.140	3.980	4.050	4.050	1,608,267
2026-06-29	4.200	4.200	3.700	4.000	4.000	5,581,493
2026-06-26	4.120	4.150	3.980	4.110	4.110	1,133,681
2026-06-25	4.220	4.240	4.090	4.110	4.110	803,465
2026-06-24	4.380	4.380	4.150	4.220	4.220	1,071,487
2026-06-23	4.430	4.580	4.330	4.350	4.350	2,056,271
2026-06-22	4.380	4.520	4.380	4.460	4.460	1,252,309
2026-06-19	4.440	4.470	4.310	4.380	4.380	2,685,567
2026-06-18	4.450	4.620	4.370	4.470	4.470	2,832,058
2026-06-17	4.350	4.580	4.310	4.500	4.500	3,386,091
2026-06-16	4.230	4.480	4.220	4.320	4.320	2,324,641
2026-06-15	4.040	4.300	3.970	4.270	4.270	1,608,597
2026-06-12	3.980	4.120	3.940	4.100	4.100	1,379,511
2026-06-11	3.860	3.900	3.740	3.850	3.850	1,676,149
2026-06-10	4.010	4.070	3.880	3.930	3.930	1,492,469
2026-06-09	3.950	4.045	3.920	4.010	4.010	1,375,707
2026-06-05	4.040	4.080	3.940	3.980	3.980	1,436,245
2026-06-04	3.900	4.020	3.800	4.010	4.010	1,310,971
2026-06-03	4.000	4.000	3.790	3.900	3.900	1,798,804
2026-06-02	3.880	4.000	3.810	3.980	3.980	1,610,072
2026-06-01	4.050	4.050	3.890	3.960	3.960	1,117,686
2026-05-29	4.060	4.165	3.970	4.020	4.020	2,520,978
2026-05-28	4.200	4.260	3.880	3.920	3.920	1,454,095
2026-05-27	3.950	4.290	3.950	4.250	4.250	2,230,435
2026-05-26	3.780	4.015	3.750	3.950	3.950	5,397,498
2026-05-25	3.870	3.890	3.710	3.780	3.780	3,249,825
2026-05-22	3.870	3.920	3.800	3.840	3.840	924,811
2026-05-21	3.960	3.960	3.780	3.840	3.840	1,262,429
2026-05-20	3.930	3.980	3.770	3.770	3.770	1,426,161
2026-05-19	3.900	3.990	3.840	3.920	3.920	3,416,650
2026-05-18	4.040	4.050	3.850	3.870	3.870	1,914,954
2026-05-15	4.150	4.170	3.980	4.040	4.040	1,287,174
2026-05-14	4.180	4.200	3.970	4.010	4.010	1,424,099
2026-05-13	4.100	4.205	4.100	4.180	4.180	868,516
2026-05-12	4.210	4.340	4.120	4.170	4.170	2,024,199
2026-05-11	4.100	4.270	4.080	4.210	4.210	2,402,882
2026-05-08	4.020	4.160	3.990	4.150	4.150	1,583,103
2026-05-07	4.190	4.260	4.040	4.110	4.110	2,897,483
2026-05-06	4.080	4.240	4.060	4.200	4.200	2,547,749
2026-05-05	4.140	4.200	4.010	4.050	4.050	2,060,116

← NewerPage 2 of 3 · 131 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.