Austal Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 3.280 | 3.280 | 3.160 | 3.210 | 3.210 | 636,953 |
| 2024-11-26 | 3.160 | 3.260 | 3.130 | 3.210 | 3.210 | 541,023 |
| 2024-11-25 | 3.240 | 3.290 | 3.160 | 3.160 | 3.160 | 1,326,750 |
| 2024-11-22 | 3.080 | 3.200 | 3.030 | 3.170 | 3.170 | 1,943,717 |
| 2024-11-21 | 3.150 | 3.160 | 3.040 | 3.090 | 3.090 | 874,135 |
| 2024-11-20 | 3.260 | 3.260 | 3.140 | 3.160 | 3.160 | 445,294 |
| 2024-11-19 | 3.190 | 3.300 | 3.165 | 3.240 | 3.240 | 867,707 |
| 2024-11-18 | 3.140 | 3.185 | 3.100 | 3.180 | 3.180 | 972,933 |
| 2024-11-15 | 3.260 | 3.260 | 3.060 | 3.160 | 3.160 | 2,375,007 |
| 2024-11-14 | 3.320 | 3.400 | 3.260 | 3.270 | 3.270 | 897,197 |
| 2024-11-13 | 3.400 | 3.430 | 3.320 | 3.320 | 3.320 | 772,923 |
| 2024-11-12 | 3.370 | 3.400 | 3.320 | 3.400 | 3.400 | 698,547 |
| 2024-11-11 | 3.380 | 3.380 | 3.290 | 3.320 | 3.320 | 804,210 |
| 2024-11-08 | 3.400 | 3.470 | 3.380 | 3.390 | 3.390 | 336,278 |
| 2024-11-07 | 3.460 | 3.520 | 3.380 | 3.400 | 3.400 | 842,932 |
| 2024-11-06 | 3.300 | 3.450 | 3.290 | 3.420 | 3.420 | 1,125,834 |
| 2024-11-05 | 3.240 | 3.270 | 3.200 | 3.250 | 3.250 | 638,511 |
| 2024-11-04 | 3.200 | 3.380 | 3.190 | 3.270 | 3.270 | 805,519 |
| 2024-11-01 | 3.300 | 3.300 | 3.140 | 3.160 | 3.160 | 652,899 |
| 2024-10-31 | 3.260 | 3.330 | 3.250 | 3.310 | 3.310 | 1,404,762 |
| 2024-10-30 | 3.280 | 3.310 | 3.245 | 3.300 | 3.300 | 1,909,860 |
| 2024-10-29 | 3.290 | 3.325 | 3.270 | 3.290 | 3.290 | 1,747,669 |
| 2024-10-28 | 3.230 | 3.320 | 3.230 | 3.270 | 3.270 | 1,715,266 |
| 2024-10-25 | 3.200 | 3.230 | 3.190 | 3.230 | 3.230 | 1,123,974 |
| 2024-10-24 | 3.180 | 3.230 | 3.180 | 3.200 | 3.200 | 642,872 |
| 2024-10-23 | 3.190 | 3.230 | 3.145 | 3.210 | 3.210 | 2,843,488 |
| 2024-10-22 | 3.150 | 3.180 | 3.075 | 3.150 | 3.150 | 1,092,417 |
| 2024-10-21 | 3.160 | 3.180 | 3.120 | 3.150 | 3.150 | 570,151 |
| 2024-10-18 | 3.220 | 3.220 | 3.150 | 3.150 | 3.150 | 884,720 |
| 2024-10-17 | 3.100 | 3.260 | 3.100 | 3.210 | 3.210 | 2,077,956 |
| 2024-10-16 | 3.160 | 3.190 | 3.070 | 3.080 | 3.080 | 1,144,113 |
| 2024-10-15 | 3.080 | 3.200 | 3.060 | 3.170 | 3.170 | 2,186,211 |
| 2024-10-14 | 3.000 | 3.110 | 3.000 | 3.050 | 3.050 | 1,101,444 |
| 2024-10-11 | 2.720 | 3.080 | 2.720 | 3.000 | 3.000 | 2,560,077 |
| 2024-10-10 | 2.730 | 2.750 | 2.710 | 2.740 | 2.740 | 420,017 |
| 2024-10-09 | 2.770 | 2.770 | 2.710 | 2.730 | 2.730 | 344,174 |
| 2024-10-08 | 2.800 | 2.830 | 2.760 | 2.760 | 2.760 | 649,511 |
| 2024-10-07 | 2.820 | 2.830 | 2.780 | 2.830 | 2.830 | 312,075 |
| 2024-10-04 | 2.760 | 2.800 | 2.720 | 2.780 | 2.780 | 378,125 |
| 2024-10-03 | 2.850 | 2.850 | 2.770 | 2.780 | 2.780 | 448,756 |
| 2024-10-02 | 2.850 | 2.885 | 2.820 | 2.840 | 2.840 | 323,311 |
| 2024-10-01 | 2.880 | 2.940 | 2.880 | 2.880 | 2.880 | 787,358 |
| 2024-09-30 | 2.820 | 2.960 | 2.820 | 2.910 | 2.910 | 1,144,252 |
| 2024-09-27 | 2.840 | 2.860 | 2.770 | 2.830 | 2.830 | 1,073,350 |
| 2024-09-26 | 2.920 | 2.920 | 2.840 | 2.850 | 2.850 | 1,715,781 |
| 2024-09-25 | 2.950 | 3.000 | 2.920 | 3.000 | 3.000 | 588,666 |
| 2024-09-24 | 3.000 | 3.000 | 2.910 | 2.930 | 2.930 | 442,541 |
| 2024-09-23 | 3.010 | 3.160 | 3.010 | 3.040 | 3.040 | 1,729,038 |
| 2024-09-20 | 3.020 | 3.020 | 2.910 | 2.970 | 2.970 | 1,461,881 |
| 2024-09-19 | 2.840 | 3.030 | 2.830 | 2.960 | 2.960 | 3,996,769 |
| 2024-09-18 | 2.700 | 2.855 | 2.650 | 2.840 | 2.840 | 3,474,909 |
| 2024-09-17 | 2.710 | 2.740 | 2.595 | 2.710 | 2.710 | 3,540,990 |
| 2024-09-16 | 2.350 | 2.700 | 2.310 | 2.700 | 2.700 | 4,868,387 |
| 2024-09-13 | 2.200 | 2.250 | 2.185 | 2.240 | 2.240 | 539,632 |
| 2024-09-12 | 2.200 | 2.200 | 2.140 | 2.170 | 2.170 | 658,153 |
| 2024-09-11 | 2.100 | 2.160 | 2.070 | 2.140 | 2.140 | 752,673 |
| 2024-09-10 | 2.110 | 2.130 | 2.060 | 2.100 | 2.100 | 898,831 |
| 2024-09-09 | 2.100 | 2.140 | 2.040 | 2.100 | 2.100 | 547,918 |
| 2024-09-06 | 2.120 | 2.170 | 2.085 | 2.130 | 2.130 | 458,444 |
| 2024-09-05 | 2.180 | 2.190 | 2.100 | 2.140 | 2.140 | 739,277 |
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.