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 |
| 2025-10-17 | 6.850 | 6.880 | 6.625 | 6.660 | 6.660 | 1,044,653 |
| 2025-10-16 | 7.030 | 7.070 | 6.800 | 6.850 | 6.850 | 1,150,685 |
| 2025-10-15 | 7.000 | 7.070 | 6.820 | 6.970 | 6.970 | 1,134,238 |
| 2025-10-14 | 7.180 | 7.240 | 6.900 | 6.950 | 6.950 | 1,113,471 |
| 2025-10-13 | 7.260 | 7.350 | 7.070 | 7.150 | 7.150 | 1,364,936 |
| 2025-10-10 | 7.670 | 7.670 | 7.310 | 7.400 | 7.400 | 1,634,877 |
| 2025-10-09 | 8.520 | 8.540 | 7.720 | 7.720 | 7.720 | 1,864,329 |
| 2025-10-08 | 8.450 | 8.595 | 8.300 | 8.540 | 8.540 | 802,389 |
| 2025-10-07 | 8.350 | 8.470 | 8.290 | 8.430 | 8.430 | 1,450,399 |
| 2025-10-06 | 8.230 | 8.350 | 8.010 | 8.300 | 8.300 | 744,214 |
| 2025-10-03 | 8.010 | 8.250 | 8.000 | 8.240 | 8.240 | 771,912 |
| 2025-10-02 | 8.250 | 8.270 | 7.900 | 8.030 | 8.030 | 1,407,515 |
| 2025-10-01 | 7.740 | 8.260 | 7.700 | 8.190 | 8.190 | 3,627,646 |
| 2025-09-30 | 7.600 | 7.870 | 7.600 | 7.740 | 7.740 | 1,940,337 |
| 2025-09-29 | 7.300 | 7.620 | 7.250 | 7.580 | 7.580 | 1,436,029 |
| 2025-09-26 | 7.210 | 7.330 | 7.180 | 7.250 | 7.250 | 1,269,239 |
| 2025-09-25 | 7.440 | 7.540 | 7.220 | 7.240 | 7.240 | 970,357 |
| 2025-09-24 | 7.230 | 7.440 | 7.200 | 7.440 | 7.440 | 963,841 |
| 2025-09-23 | 7.360 | 7.600 | 7.360 | 7.470 | 7.470 | 706,081 |
| 2025-09-22 | 7.440 | 7.490 | 7.330 | 7.360 | 7.360 | 740,102 |
| 2025-09-19 | 7.600 | 7.600 | 7.170 | 7.310 | 7.310 | 21,193,638 |
| 2025-09-18 | 7.720 | 7.730 | 7.450 | 7.450 | 7.450 | 1,525,412 |
| 2025-09-17 | 7.750 | 7.950 | 7.700 | 7.800 | 7.800 | 1,023,462 |
| 2025-09-16 | 7.900 | 7.980 | 7.850 | 7.890 | 7.890 | 1,023,021 |
| 2025-09-15 | 8.260 | 8.310 | 7.950 | 8.020 | 8.020 | 902,704 |
| 2025-09-12 | 7.900 | 8.110 | 7.850 | 8.110 | 8.110 | 1,130,341 |
| 2025-09-11 | 8.300 | 8.345 | 8.150 | 8.180 | 8.180 | 928,694 |
| 2025-09-10 | 8.190 | 8.440 | 8.140 | 8.370 | 8.370 | 990,992 |
| 2025-09-09 | 8.540 | 8.570 | 8.200 | 8.250 | 8.250 | 1,195,238 |
| 2025-09-08 | 8.200 | 8.440 | 8.100 | 8.400 | 8.400 | 1,021,831 |
| 2025-09-05 | 8.210 | 8.290 | 8.110 | 8.180 | 8.180 | 890,974 |
| 2025-09-04 | 7.700 | 8.060 | 7.650 | 8.030 | 8.030 | 1,245,244 |
| 2025-09-03 | 7.600 | 7.765 | 7.580 | 7.700 | 7.700 | 1,207,135 |
| 2025-09-02 | 7.800 | 7.860 | 7.530 | 7.580 | 7.580 | 1,091,633 |
| 2025-09-01 | 7.840 | 7.950 | 7.430 | 7.680 | 7.680 | 1,790,296 |
| 2025-08-29 | 7.500 | 8.070 | 7.490 | 7.770 | 7.770 | 3,095,315 |
| 2025-08-28 | 7.150 | 7.210 | 6.730 | 6.750 | 6.750 | 1,171,904 |
| 2025-08-27 | 7.000 | 7.120 | 6.960 | 7.120 | 7.120 | 498,281 |
| 2025-08-26 | 6.980 | 6.990 | 6.770 | 6.970 | 6.970 | 1,925,386 |
| 2025-08-25 | 6.870 | 6.990 | 6.800 | 6.950 | 6.950 | 780,782 |
| 2025-08-22 | 6.600 | 6.820 | 6.510 | 6.810 | 6.810 | 570,901 |
| 2025-08-21 | 6.570 | 6.850 | 6.550 | 6.680 | 6.680 | 759,652 |
| 2025-08-20 | 6.720 | 6.720 | 6.380 | 6.490 | 6.490 | 724,967 |
| 2025-08-19 | 6.830 | 6.870 | 6.600 | 6.640 | 6.640 | 453,108 |
| 2025-08-18 | 6.650 | 6.880 | 6.640 | 6.830 | 6.830 | 507,222 |
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.