Austal Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	4.000	4.270	3.990	4.180	4.180	3,881,808
2026-10-19	3.930	3.940	3.875	3.910	3.910	786,488
2026-10-16	3.950	4.010	3.825	3.960	3.960	1,553,213
2026-10-15	4.130	4.150	3.830	3.850	3.850	3,918,896
2026-10-14	3.740	4.210	3.740	4.130	4.130	3,985,483
2026-10-13	3.830	3.870	3.700	3.750	3.750	3,271,117
2026-10-12	3.980	4.030	3.800	3.810	3.810	1,257,390
2026-10-09	3.900	4.070	3.900	3.950	3.950	1,397,382
2026-10-08	4.070	4.090	3.900	3.900	3.900	1,443,082
2026-10-07	4.200	4.220	4.100	4.100	4.100	2,638,012
2026-10-06	4.330	4.380	4.170	4.180	4.180	1,288,761
2026-10-05	4.400	4.420	4.320	4.330	4.330	612,502
2026-10-02	4.330	4.390	4.310	4.390	4.390	758,526
2026-10-01	4.400	4.450	4.300	4.310	4.310	1,199,362
2026-09-30	4.300	4.570	4.300	4.490	4.490	2,156,764
2026-09-29	4.310	4.340	4.220	4.250	4.250	1,003,498
2026-09-28	4.420	4.500	4.220	4.280	4.280	1,741,306
2026-09-25	4.550	4.560	4.400	4.420	4.420	628,866
2026-09-24	4.450	4.580	4.410	4.550	4.550	1,127,866
2026-09-23	4.550	4.570	4.495	4.510	4.510	1,052,897
2026-09-22	4.540	4.610	4.480	4.550	4.550	969,776
2026-09-21	4.570	4.640	4.530	4.540	4.540	957,137

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.