Austal Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	6.670	6.810	6.550	6.760	6.760	688,527
2025-08-14	6.840	6.900	6.725	6.750	6.750	626,801
2025-08-13	6.820	6.880	6.740	6.830	6.830	628,823
2025-08-12	6.800	6.840	6.730	6.760	6.760	674,930
2025-08-11	6.960	7.100	6.800	6.860	6.860	550,129
2025-08-08	7.240	7.280	6.850	6.940	6.940	1,848,008
2025-08-07	7.390	7.520	7.050	7.200	7.200	1,846,614
2025-08-06	7.100	7.390	7.010	7.370	7.370	2,300,223
2025-08-05	6.740	6.930	6.585	6.930	6.930	2,300,691
2025-08-04	6.400	6.440	6.200	6.420	6.420	533,457
2025-08-01	6.500	6.515	6.355	6.430	6.430	597,436
2025-07-31	6.530	6.630	6.480	6.560	6.560	826,236
2025-07-30	6.300	6.480	6.260	6.470	6.470	1,064,812
2025-07-29	6.050	6.300	6.020	6.300	6.300	688,308
2025-07-28	6.050	6.190	6.050	6.080	6.080	479,661
2025-07-25	6.120	6.190	5.990	6.040	6.040	475,510
2025-07-24	6.200	6.220	6.110	6.120	6.120	715,634
2025-07-23	6.170	6.290	6.130	6.170	6.170	1,025,687
2025-07-22	6.160	6.200	6.100	6.160	6.160	518,745
2025-07-21	6.000	6.215	5.960	6.170	6.170	681,506
2025-07-18	6.100	6.130	5.990	6.030	6.030	550,496
2025-07-17	5.980	6.060	5.910	6.060	6.060	1,122,491
2025-07-16	5.760	5.970	5.710	5.910	5.910	843,545
2025-07-15	5.710	5.830	5.640	5.830	5.830	1,073,802
2025-07-14	5.650	5.690	5.520	5.630	5.630	1,812,478
2025-07-11	5.850	5.880	5.680	5.710	5.710	364,273
2025-07-10	5.780	5.885	5.670	5.850	5.850	768,177
2025-07-09	5.720	5.830	5.620	5.780	5.780	1,006,552
2025-07-08	5.800	5.900	5.700	5.730	5.730	1,193,976
2025-07-07	5.860	5.930	5.830	5.880	5.880	444,388
2025-07-04	6.050	6.070	5.890	5.890	5.890	478,195
2025-07-03	6.150	6.200	5.835	5.980	5.980	1,139,230
2025-07-02	6.200	6.210	6.060	6.120	6.120	1,482,422
2025-07-01	6.210	6.300	6.100	6.200	6.200	1,195,305
2025-06-30	6.190	6.330	6.090	6.280	6.280	1,098,477
2025-06-27	6.100	6.230	6.060	6.080	6.080	1,300,700
2025-06-26	5.970	6.125	5.880	6.060	6.060	1,552,006
2025-06-25	6.050	6.100	5.780	5.870	5.870	2,044,170
2025-06-24	6.230	6.250	5.950	6.030	6.030	1,824,045
2025-06-23	6.420	6.580	6.170	6.220	6.220	1,798,439
2025-06-20	6.200	6.330	6.150	6.220	6.220	9,653,670
2025-06-19	6.260	6.320	6.180	6.240	6.240	855,590
2025-06-18	6.300	6.390	6.210	6.210	6.210	954,684
2025-06-17	6.410	6.470	6.255	6.270	6.270	1,023,667
2025-06-16	6.490	6.530	6.330	6.400	6.400	1,365,904
2025-06-13	6.270	6.400	6.250	6.360	6.360	1,215,553
2025-06-12	5.990	6.220	5.940	6.130	6.130	1,458,404
2025-06-11	6.240	6.250	5.980	6.010	6.010	1,127,004
2025-06-10	5.970	6.210	5.935	6.190	6.190	2,563,542
2025-06-06	5.900	5.940	5.715	5.770	5.770	1,170,719
2025-06-05	5.940	5.940	5.600	5.900	5.900	1,885,261
2025-06-04	5.830	5.940	5.760	5.940	5.940	1,296,277
2025-06-03	5.630	5.830	5.590	5.830	5.830	1,143,607
2025-06-02	5.530	5.640	5.450	5.540	5.540	1,138,774
2025-05-30	5.380	5.520	5.330	5.520	5.520	3,783,229
2025-05-29	5.300	5.450	5.300	5.400	5.400	563,391
2025-05-28	5.230	5.450	5.200	5.360	5.360	1,116,153
2025-05-27	5.200	5.320	5.180	5.290	5.290	1,534,859
2025-05-26	5.160	5.280	5.140	5.220	5.220	928,914
2025-05-23	4.950	5.145	4.890	5.110	5.110	1,558,789

← NewerPage 6 of 22 · 1,265 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.