Austal Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 6.600 | 6.600 | 6.330 | 6.390 | 6.390 | 1,031,764 |
| 2025-11-06 | 6.740 | 6.770 | 6.420 | 6.690 | 6.690 | 1,360,157 |
| 2025-11-05 | 6.920 | 6.920 | 6.520 | 6.670 | 6.670 | 1,240,186 |
| 2025-11-04 | 6.800 | 7.000 | 6.790 | 6.960 | 6.960 | 1,433,146 |
| 2025-11-03 | 6.740 | 6.970 | 6.690 | 6.780 | 6.780 | 1,787,816 |
| 2025-10-31 | 6.950 | 7.030 | 6.750 | 6.790 | 6.790 | 969,889 |
| 2025-10-30 | 7.000 | 7.140 | 6.690 | 6.910 | 6.910 | 1,334,076 |
| 2025-10-29 | 7.220 | 7.370 | 6.810 | 6.810 | 6.810 | 1,223,652 |
| 2025-10-28 | 7.170 | 7.390 | 7.100 | 7.330 | 7.330 | 969,282 |
| 2025-10-27 | 7.140 | 7.400 | 7.130 | 7.230 | 7.230 | 1,000,366 |
| 2025-10-24 | 7.010 | 7.050 | 6.880 | 7.010 | 7.010 | 2,142,742 |
| 2025-10-23 | 6.740 | 7.040 | 6.735 | 6.900 | 6.900 | 784,268 |
| 2025-10-22 | 6.920 | 6.930 | 6.730 | 6.820 | 6.820 | 718,595 |
| 2025-10-21 | 6.850 | 7.050 | 6.830 | 6.880 | 6.880 | 1,139,430 |
| 2025-10-20 | 6.600 | 6.830 | 6.540 | 6.750 | 6.750 | 872,796 |
← NewerPage 5 of 5 · 255 trading days
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.