Austal Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	6.390	6.390	6.030	6.090	6.090	1,264,716
2026-02-04	6.880	6.880	6.430	6.460	6.460	918,526
2026-02-03	7.010	7.055	6.855	6.880	6.880	838,997
2026-02-02	6.940	7.080	6.890	6.960	6.960	1,327,580
2026-01-30	7.350	7.350	6.960	6.980	6.980	1,094,110
2026-01-29	7.460	7.470	7.280	7.310	7.310	448,328
2026-01-28	7.500	7.640	7.440	7.520	7.520	614,161
2026-01-27	7.570	7.610	7.380	7.520	7.520	991,981
2026-01-23	7.730	7.840	7.590	7.640	7.640	1,016,418
2026-01-22	7.750	7.940	7.650	7.850	7.850	840,642
2026-01-21	8.160	8.160	7.870	7.960	7.960	1,319,289
2026-01-20	8.550	8.620	7.990	8.050	8.050	1,254,350
2026-01-19	8.680	8.710	8.510	8.550	8.550	829,906
2026-01-16	8.740	8.760	8.660	8.700	8.700	4,043,735
2026-01-15	8.740	8.760	8.440	8.710	8.710	1,904,575
2026-01-14	8.730	8.780	8.630	8.760	8.760	2,396,306
2026-01-13	8.200	8.820	8.170	8.730	8.730	1,382,564
2026-01-12	8.140	8.180	7.975	8.180	8.180	750,883
2026-01-09	7.920	8.110	7.900	8.060	8.060	1,643,881
2026-01-08	7.600	7.860	7.500	7.800	7.800	1,235,644
2026-01-07	7.170	7.520	7.160	7.390	7.390	671,125
2026-01-06	6.710	7.230	6.630	7.180	7.180	1,130,003
2026-01-05	6.780	6.810	6.610	6.630	6.630	370,390
2026-01-02	6.720	6.820	6.650	6.780	6.780	398,628
2025-12-31	6.720	6.735	6.580	6.690	6.690	250,787
2025-12-30	6.710	6.740	6.620	6.680	6.680	488,839
2025-12-29	6.830	6.830	6.580	6.680	6.680	498,522
2025-12-24	6.940	6.960	6.750	6.830	6.830	485,644
2025-12-23	6.650	7.030	6.620	7.010	7.010	1,154,963
2025-12-22	6.630	6.685	6.440	6.590	6.590	1,189,492
2025-12-19	6.530	6.665	6.280	6.600	6.600	2,234,015
2025-12-18	5.810	6.260	5.780	6.240	6.240	1,656,653
2025-12-17	6.580	6.660	5.630	5.940	5.940	2,486,596
2025-12-16	6.500	6.730	6.410	6.710	6.710	2,307,818
2025-12-15	6.230	6.630	6.050	6.550	6.550	1,057,723
2025-12-12	6.600	6.600	5.950	6.230	6.230	1,812,505
2025-12-11	6.730	6.845	6.400	6.420	6.420	740,434
2025-12-10	6.700	6.840	6.610	6.680	6.680	595,942
2025-12-09	6.410	6.720	6.410	6.650	6.650	2,936,149
2025-12-08	6.480	6.490	6.230	6.410	6.410	1,028,668
2025-12-05	6.650	6.650	6.420	6.520	6.520	1,121,983
2025-12-04	6.620	6.830	6.560	6.640	6.640	790,986
2025-12-03	6.980	6.990	6.550	6.650	6.650	903,345
2025-12-02	6.410	6.670	6.410	6.600	6.600	2,044,709
2025-12-01	6.500	6.640	6.470	6.510	6.510	440,925
2025-11-28	6.510	6.595	6.400	6.560	6.560	826,079
2025-11-27	6.580	6.700	6.540	6.550	6.550	727,908
2025-11-26	6.920	7.095	6.600	6.620	6.620	1,452,252
2025-11-25	6.670	6.820	6.640	6.800	6.800	1,298,709
2025-11-24	6.480	6.680	6.285	6.680	6.680	4,058,921
2025-11-21	6.500	6.560	6.270	6.310	6.310	1,133,846
2025-11-20	6.520	6.750	6.490	6.660	6.660	926,188
2025-11-19	6.540	6.550	6.400	6.470	6.470	872,012
2025-11-18	6.690	6.890	6.595	6.620	6.620	978,269
2025-11-17	6.510	6.850	6.500	6.820	6.820	901,910
2025-11-14	6.450	6.670	6.430	6.560	6.560	1,147,022
2025-11-13	6.650	6.670	6.450	6.590	6.590	914,009
2025-11-12	6.790	6.790	6.550	6.710	6.710	2,017,649
2025-11-11	6.710	6.755	6.550	6.710	6.710	664,441
2025-11-10	6.690	6.725	6.560	6.720	6.720	1,036,709

← NewerPage 4 of 5 · 255 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.