Austal Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 4.100 | 4.210 | 4.090 | 4.110 | 4.110 | 2,572,363 |
| 2025-02-24 | 4.070 | 4.120 | 3.910 | 4.060 | 4.060 | 1,686,426 |
| 2025-02-21 | 3.820 | 4.180 | 3.810 | 4.040 | 4.040 | 3,638,901 |
| 2025-02-20 | 3.550 | 3.620 | 3.500 | 3.570 | 3.570 | 1,041,747 |
| 2025-02-19 | 3.630 | 3.640 | 3.540 | 3.590 | 3.590 | 568,065 |
| 2025-02-18 | 3.600 | 3.630 | 3.560 | 3.600 | 3.600 | 413,767 |
| 2025-02-17 | 3.730 | 3.730 | 3.540 | 3.600 | 3.600 | 996,385 |
| 2025-02-14 | 3.860 | 3.860 | 3.685 | 3.730 | 3.730 | 1,056,845 |
| 2025-02-13 | 3.880 | 3.910 | 3.790 | 3.850 | 3.850 | 1,312,368 |
| 2025-02-12 | 3.720 | 3.900 | 3.700 | 3.880 | 3.880 | 1,890,352 |
| 2025-02-11 | 3.800 | 3.800 | 3.560 | 3.750 | 3.750 | 3,075,551 |
| 2025-02-10 | 3.860 | 3.965 | 3.860 | 3.930 | 3.930 | 1,649,799 |
| 2025-02-07 | 4.000 | 4.000 | 3.870 | 3.900 | 3.900 | 1,017,048 |
| 2025-02-06 | 3.940 | 4.000 | 3.880 | 3.990 | 3.990 | 1,957,166 |
| 2025-02-05 | 3.870 | 3.950 | 3.820 | 3.940 | 3.940 | 1,649,721 |
| 2025-02-04 | 3.770 | 3.925 | 3.760 | 3.880 | 3.880 | 2,019,085 |
| 2025-02-03 | 3.830 | 3.880 | 3.770 | 3.770 | 3.770 | 1,329,471 |
| 2025-01-31 | 3.780 | 3.840 | 3.750 | 3.830 | 3.830 | 2,290,208 |
| 2025-01-30 | 3.640 | 3.760 | 3.640 | 3.720 | 3.720 | 1,226,045 |
| 2025-01-29 | 3.590 | 3.665 | 3.590 | 3.640 | 3.640 | 551,716 |
| 2025-01-28 | 3.400 | 3.600 | 3.400 | 3.570 | 3.570 | 1,755,135 |
| 2025-01-24 | 3.350 | 3.505 | 3.350 | 3.490 | 3.490 | 743,089 |
| 2025-01-23 | 3.450 | 3.530 | 3.450 | 3.500 | 3.500 | 1,431,468 |
| 2025-01-22 | 3.350 | 3.470 | 3.320 | 3.450 | 3.450 | 924,669 |
| 2025-01-21 | 3.250 | 3.330 | 3.250 | 3.310 | 3.310 | 600,874 |
| 2025-01-20 | 3.210 | 3.250 | 3.210 | 3.240 | 3.240 | 463,599 |
| 2025-01-17 | 3.110 | 3.220 | 3.110 | 3.220 | 3.220 | 324,105 |
| 2025-01-16 | 3.160 | 3.230 | 3.130 | 3.150 | 3.150 | 470,591 |
| 2025-01-15 | 3.120 | 3.250 | 3.110 | 3.150 | 3.150 | 735,985 |
| 2025-01-14 | 3.050 | 3.190 | 3.050 | 3.170 | 3.170 | 1,090,981 |
| 2025-01-13 | 3.130 | 3.130 | 3.035 | 3.080 | 3.080 | 547,692 |
| 2025-01-10 | 3.070 | 3.110 | 3.050 | 3.080 | 3.080 | 283,178 |
| 2025-01-09 | 3.060 | 3.100 | 3.050 | 3.070 | 3.070 | 720,670 |
| 2025-01-08 | 3.050 | 3.110 | 3.050 | 3.110 | 3.110 | 298,554 |
| 2025-01-07 | 3.070 | 3.100 | 3.040 | 3.080 | 3.080 | 324,828 |
| 2025-01-06 | 3.070 | 3.120 | 3.025 | 3.040 | 3.040 | 383,320 |
| 2025-01-03 | 3.130 | 3.130 | 3.080 | 3.100 | 3.100 | 211,158 |
| 2025-01-02 | 3.100 | 3.130 | 3.085 | 3.100 | 3.100 | 159,257 |
| 2024-12-31 | 3.130 | 3.140 | 3.100 | 3.100 | 3.100 | 171,011 |
| 2024-12-30 | 3.100 | 3.130 | 3.075 | 3.120 | 3.120 | 402,359 |
| 2024-12-27 | 3.080 | 3.135 | 3.070 | 3.110 | 3.110 | 285,622 |
| 2024-12-24 | 3.050 | 3.110 | 3.040 | 3.080 | 3.080 | 394,619 |
| 2024-12-23 | 3.060 | 3.070 | 3.000 | 3.050 | 3.050 | 595,228 |
| 2024-12-20 | 3.040 | 3.060 | 3.000 | 3.030 | 3.030 | 642,607 |
| 2024-12-19 | 2.990 | 3.070 | 2.980 | 3.030 | 3.030 | 717,220 |
| 2024-12-18 | 3.000 | 3.050 | 2.980 | 3.030 | 3.030 | 554,649 |
| 2024-12-17 | 2.920 | 3.010 | 2.920 | 3.000 | 3.000 | 678,551 |
| 2024-12-16 | 2.800 | 2.940 | 2.800 | 2.920 | 2.920 | 953,855 |
| 2024-12-13 | 2.880 | 2.890 | 2.800 | 2.800 | 2.800 | 1,941,250 |
| 2024-12-12 | 2.880 | 2.950 | 2.880 | 2.880 | 2.880 | 453,876 |
| 2024-12-11 | 2.870 | 2.930 | 2.860 | 2.900 | 2.900 | 536,859 |
| 2024-12-10 | 2.940 | 2.970 | 2.860 | 2.870 | 2.870 | 1,007,596 |
| 2024-12-09 | 2.970 | 2.980 | 2.925 | 2.940 | 2.940 | 564,732 |
| 2024-12-06 | 3.040 | 3.040 | 2.975 | 2.980 | 2.980 | 394,355 |
| 2024-12-05 | 3.080 | 3.080 | 3.020 | 3.060 | 3.060 | 609,208 |
| 2024-12-04 | 3.130 | 3.130 | 3.020 | 3.080 | 3.080 | 688,302 |
| 2024-12-03 | 3.150 | 3.180 | 3.130 | 3.160 | 3.160 | 644,562 |
| 2024-12-02 | 3.210 | 3.250 | 3.140 | 3.150 | 3.150 | 762,271 |
| 2024-11-29 | 3.100 | 3.190 | 3.100 | 3.190 | 3.190 | 880,550 |
| 2024-11-28 | 3.240 | 3.240 | 3.140 | 3.160 | 3.160 | 775,425 |
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.