Austal Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 4.990 | 5.000 | 4.910 | 4.950 | 4.950 | 673,082 |
| 2025-05-21 | 5.030 | 5.040 | 4.910 | 5.000 | 5.000 | 1,085,409 |
| 2025-05-20 | 4.930 | 5.055 | 4.920 | 5.020 | 5.020 | 1,676,303 |
| 2025-05-19 | 5.050 | 5.060 | 4.855 | 4.870 | 4.870 | 1,591,510 |
| 2025-05-16 | 5.000 | 5.125 | 4.990 | 5.060 | 5.060 | 1,560,369 |
| 2025-05-15 | 5.150 | 5.190 | 4.990 | 5.000 | 5.000 | 1,605,148 |
| 2025-05-14 | 5.140 | 5.240 | 5.080 | 5.170 | 5.170 | 729,561 |
| 2025-05-13 | 5.170 | 5.240 | 5.090 | 5.140 | 5.140 | 753,358 |
| 2025-05-12 | 5.260 | 5.280 | 5.140 | 5.160 | 5.160 | 1,146,941 |
| 2025-05-09 | 5.200 | 5.280 | 5.170 | 5.230 | 5.230 | 1,092,190 |
| 2025-05-08 | 5.140 | 5.280 | 5.080 | 5.210 | 5.210 | 1,787,453 |
| 2025-05-07 | 5.170 | 5.170 | 4.990 | 5.080 | 5.080 | 989,007 |
| 2025-05-06 | 5.110 | 5.190 | 5.080 | 5.130 | 5.130 | 1,844,947 |
| 2025-05-05 | 5.110 | 5.230 | 5.055 | 5.120 | 5.120 | 2,016,462 |
| 2025-05-02 | 5.110 | 5.130 | 5.030 | 5.090 | 5.090 | 1,445,595 |
| 2025-05-01 | 5.270 | 5.360 | 5.030 | 5.110 | 5.110 | 2,000,115 |
| 2025-04-30 | 5.140 | 5.310 | 5.130 | 5.310 | 5.310 | 1,557,947 |
| 2025-04-29 | 5.210 | 5.260 | 5.140 | 5.140 | 5.140 | 1,222,824 |
| 2025-04-28 | 5.030 | 5.220 | 5.015 | 5.220 | 5.220 | 1,685,368 |
| 2025-04-24 | 5.070 | 5.070 | 4.910 | 4.980 | 4.980 | 1,492,996 |
| 2025-04-23 | 5.120 | 5.140 | 4.980 | 5.080 | 5.080 | 2,366,384 |
| 2025-04-22 | 4.960 | 5.150 | 4.930 | 5.110 | 5.110 | 2,042,147 |
| 2025-04-17 | 4.920 | 5.010 | 4.870 | 4.890 | 4.890 | 2,177,264 |
| 2025-04-16 | 4.910 | 5.010 | 4.870 | 4.910 | 4.910 | 3,611,628 |
| 2025-04-15 | 4.720 | 4.860 | 4.720 | 4.850 | 4.850 | 4,336,230 |
| 2025-04-14 | 4.730 | 4.740 | 4.580 | 4.690 | 4.690 | 2,813,473 |
| 2025-04-11 | 4.620 | 4.680 | 4.540 | 4.680 | 4.680 | 4,774,773 |
| 2025-04-10 | 4.490 | 4.585 | 4.410 | 4.520 | 4.520 | 1,854,587 |
| 2025-04-09 | 4.350 | 4.475 | 4.290 | 4.440 | 4.440 | 1,182,275 |
| 2025-04-08 | 4.210 | 4.390 | 4.180 | 4.380 | 4.380 | 2,649,919 |
| 2025-04-07 | 4.060 | 4.380 | 4.050 | 4.260 | 4.260 | 3,939,083 |
| 2025-04-04 | 4.220 | 4.260 | 4.130 | 4.260 | 4.260 | 2,139,559 |
| 2025-04-03 | 4.120 | 4.270 | 4.110 | 4.260 | 4.260 | 1,151,106 |
| 2025-04-02 | 4.070 | 4.205 | 4.070 | 4.170 | 4.170 | 1,148,306 |
| 2025-04-01 | 4.240 | 4.250 | 4.040 | 4.090 | 4.090 | 1,589,880 |
| 2025-03-31 | 4.240 | 4.280 | 4.120 | 4.190 | 4.190 | 1,537,812 |
| 2025-03-28 | 4.080 | 4.220 | 4.060 | 4.220 | 4.220 | 1,151,150 |
| 2025-03-27 | 4.150 | 4.170 | 4.055 | 4.090 | 4.090 | 1,348,570 |
| 2025-03-26 | 4.100 | 4.195 | 4.070 | 4.100 | 4.100 | 1,224,593 |
| 2025-03-25 | 4.210 | 4.250 | 4.040 | 4.050 | 4.050 | 2,066,809 |
| 2025-03-24 | 4.230 | 4.310 | 4.170 | 4.180 | 4.180 | 1,147,671 |
| 2025-03-21 | 4.090 | 4.280 | 4.080 | 4.260 | 4.260 | 3,630,536 |
| 2025-03-20 | 3.990 | 4.130 | 3.940 | 4.100 | 4.100 | 1,881,203 |
| 2025-03-19 | 4.070 | 4.140 | 3.950 | 3.990 | 3.990 | 3,482,843 |
| 2025-03-18 | 4.200 | 4.200 | 3.990 | 4.120 | 4.120 | 7,106,942 |
| 2025-03-17 | 3.930 | 3.970 | 3.800 | 3.830 | 3.830 | 2,086,706 |
| 2025-03-14 | 3.800 | 3.900 | 3.730 | 3.900 | 3.900 | 2,708,667 |
| 2025-03-13 | 3.590 | 3.760 | 3.580 | 3.700 | 3.700 | 4,701,712 |
| 2025-03-12 | 3.920 | 3.950 | 3.500 | 3.510 | 3.510 | 18,036,369 |
| 2025-03-11 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-03-10 | 4.410 | 4.500 | 4.340 | 4.500 | 4.500 | 832,728 |
| 2025-03-07 | 4.420 | 4.460 | 4.340 | 4.400 | 4.400 | 913,803 |
| 2025-03-06 | 4.460 | 4.525 | 4.360 | 4.440 | 4.440 | 1,835,188 |
| 2025-03-05 | 4.280 | 4.490 | 4.250 | 4.460 | 4.460 | 3,196,013 |
| 2025-03-04 | 4.360 | 4.360 | 4.240 | 4.320 | 4.320 | 1,571,720 |
| 2025-03-03 | 4.270 | 4.380 | 4.270 | 4.380 | 4.380 | 1,671,496 |
| 2025-02-28 | 4.220 | 4.270 | 4.105 | 4.250 | 4.250 | 2,469,207 |
| 2025-02-27 | 4.140 | 4.230 | 4.100 | 4.190 | 4.190 | 3,393,124 |
| 2025-02-26 | 4.150 | 4.200 | 4.060 | 4.120 | 4.120 | 1,763,099 |
| 2025-02-25 | 4.100 | 4.210 | 4.090 | 4.110 | 4.110 | 2,572,363 |
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.