Austal Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	4.200	4.270	4.120	4.210	4.210	1,617,722
2026-05-01	4.170	4.250	4.120	4.210	4.210	970,087
2026-04-30	4.150	4.220	4.110	4.120	4.120	2,140,688
2026-04-29	4.210	4.380	4.180	4.270	4.270	1,329,740
2026-04-28	4.550	4.590	4.280	4.290	4.290	1,887,812
2026-04-27	4.550	4.630	4.480	4.500	4.500	1,022,912
2026-04-24	4.450	4.640	4.400	4.620	4.620	1,767,162
2026-04-23	4.490	4.700	4.400	4.430	4.430	2,115,852
2026-04-22	4.560	4.850	4.560	4.640	4.640	1,794,600
2026-04-21	4.590	4.640	4.530	4.600	4.600	763,385
2026-04-20	4.720	4.780	4.570	4.590	4.590	1,594,168
2026-04-17	4.610	4.650	4.450	4.630	4.630	1,518,691
2026-04-16	4.580	4.740	4.500	4.630	4.630	1,954,243
2026-04-15	4.750	4.840	4.500	4.500	4.500	1,393,360
2026-04-14	4.620	4.770	4.610	4.670	4.670	1,567,832
2026-04-13	4.560	4.685	4.480	4.510	4.510	843,347
2026-04-10	4.630	4.710	4.570	4.700	4.700	816,273
2026-04-09	4.720	4.770	4.590	4.650	4.650	944,864
2026-04-08	4.630	4.800	4.580	4.780	4.780	1,911,036
2026-04-07	4.660	4.670	4.490	4.510	4.510	2,288,767
2026-04-02	4.740	4.880	4.470	4.520	4.520	2,332,778
2026-04-01	4.850	4.990	4.620	4.700	4.700	1,859,205
2026-03-31	4.740	4.880	4.670	4.770	4.770	1,607,054
2026-03-30	4.710	4.860	4.680	4.820	4.820	1,323,179
2026-03-27	4.700	4.820	4.670	4.810	4.810	1,622,915
2026-03-26	4.870	5.150	4.800	4.850	4.850	2,573,866
2026-03-25	4.680	4.900	4.560	4.900	4.900	1,658,548
2026-03-24	4.860	4.860	4.620	4.640	4.640	819,512
2026-03-23	4.530	4.690	4.470	4.680	4.680	1,178,229
2026-03-20	4.790	4.840	4.650	4.670	4.670	3,226,695
2026-03-19	4.640	4.820	4.470	4.790	4.790	3,166,527
2026-03-18	4.920	4.990	4.785	4.980	4.980	2,017,913
2026-03-17	4.760	4.830	4.710	4.760	4.760	1,072,033
2026-03-16	4.800	4.870	4.740	4.810	4.810	854,516
2026-03-13	4.870	4.900	4.750	4.860	4.860	1,180,121
2026-03-12	4.930	5.080	4.850	4.850	4.850	2,567,214
2026-03-11	5.100	5.100	4.830	4.930	4.930	2,367,432
2026-03-10	5.030	5.160	4.960	5.150	5.150	1,544,605
2026-03-09	5.250	5.270	4.890	4.990	4.990	1,839,873
2026-03-06	5.090	5.340	5.030	5.270	5.270	1,365,461
2026-03-05	5.170	5.250	5.090	5.130	5.130	1,326,695
2026-03-04	5.050	5.220	4.910	5.050	5.050	1,753,895
2026-03-03	5.240	5.240	5.030	5.160	5.160	2,405,744
2026-03-02	5.260	5.420	5.200	5.360	5.360	1,729,975
2026-02-27	5.200	5.340	5.090	5.170	5.170	2,860,973
2026-02-26	5.330	5.370	5.040	5.120	5.120	4,267,967
2026-02-25	5.150	5.170	4.850	4.930	4.930	2,658,654
2026-02-24	5.460	5.525	4.890	4.910	4.910	3,504,895
2026-02-23	6.230	6.310	5.450	5.610	5.610	7,048,049
2026-02-20	6.320	6.420	6.190	6.300	6.300	2,107,595
2026-02-19	5.950	6.030	5.830	5.970	5.970	1,612,439
2026-02-18	5.870	6.300	5.740	5.840	5.840	2,219,524
2026-02-17	5.670	5.970	5.600	5.840	5.840	2,071,053
2026-02-16	5.240	5.970	5.110	5.820	5.820	4,535,511
2026-02-13	5.510	5.520	4.510	4.870	4.870	9,549,942
2026-02-12	6.330	6.420	6.240	6.310	6.310	812,306
2026-02-11	6.540	6.560	6.240	6.500	6.500	721,211
2026-02-10	6.260	6.590	6.200	6.520	6.520	1,991,401
2026-02-09	5.790	6.220	5.790	6.180	6.180	1,675,728
2026-02-06	5.960	5.970	5.660	5.730	5.730	1,197,927

← NewerPage 3 of 22 · 1,269 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.