Austal Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-09-18 | 4.570 | 4.700 | 4.570 | 4.640 | 4.640 | 3,436,307 |
| 2026-09-17 | 4.420 | 4.680 | 4.360 | 4.590 | 4.590 | 2,454,155 |
| 2026-09-16 | 4.180 | 4.340 | 4.180 | 4.340 | 4.340 | 1,377,149 |
| 2026-09-15 | 4.470 | 4.470 | 4.150 | 4.170 | 4.170 | 2,516,204 |
| 2026-09-14 | 4.360 | 4.480 | 4.360 | 4.380 | 4.380 | 1,264,613 |
| 2026-09-11 | 4.310 | 4.400 | 4.260 | 4.360 | 4.360 | 2,110,924 |
| 2026-09-10 | 4.540 | 4.600 | 4.370 | 4.380 | 4.380 | 4,169,245 |
| 2026-09-09 | 4.740 | 4.740 | 4.480 | 4.660 | 4.660 | 3,796,350 |
| 2026-09-08 | 4.380 | 4.440 | 4.320 | 4.350 | 4.350 | 2,095,218 |
| 2026-09-07 | 4.400 | 4.615 | 4.390 | 4.420 | 4.420 | 4,611,805 |
| 2026-09-04 | 4.260 | 4.405 | 4.220 | 4.330 | 4.330 | 3,692,493 |
| 2026-09-03 | 4.240 | 4.340 | 4.040 | 4.280 | 4.280 | 3,196,416 |
| 2026-09-02 | 4.340 | 4.380 | 4.150 | 4.190 | 4.190 | 2,288,225 |
| 2026-09-01 | 4.390 | 4.580 | 4.120 | 4.370 | 4.370 | 3,983,088 |
| 2026-08-31 | 4.050 | 4.300 | 3.920 | 4.140 | 4.140 | 5,065,255 |
| 2026-08-28 | 4.060 | 4.200 | 4.060 | 4.100 | 4.100 | 1,924,557 |
| 2026-08-27 | 4.150 | 4.240 | 4.110 | 4.110 | 4.110 | 1,569,752 |
| 2026-08-26 | 4.250 | 4.270 | 4.130 | 4.210 | 4.210 | 1,371,365 |
| 2026-08-25 | 4.150 | 4.270 | 4.150 | 4.250 | 4.250 | 1,615,000 |
| 2026-08-24 | 4.000 | 4.310 | 3.930 | 4.200 | 4.200 | 2,764,816 |
| 2026-08-21 | 4.230 | 4.340 | 4.090 | 4.140 | 4.140 | 2,059,693 |
| 2026-08-20 | 4.300 | 4.370 | 4.245 | 4.260 | 4.260 | 1,931,168 |
| 2026-08-19 | 4.210 | 4.310 | 4.170 | 4.290 | 4.290 | 1,868,165 |
| 2026-08-18 | 4.260 | 4.300 | 4.160 | 4.230 | 4.230 | 1,524,340 |
| 2026-08-17 | 4.450 | 4.600 | 4.270 | 4.340 | 4.340 | 5,950,344 |
| 2026-08-14 | 4.130 | 4.390 | 4.010 | 4.360 | 4.360 | 4,993,060 |
| 2026-08-13 | 4.500 | 4.610 | 4.050 | 4.130 | 4.130 | 4,039,961 |
| 2026-08-12 | 4.650 | 4.770 | 4.310 | 4.430 | 4.430 | 7,844,102 |
| 2026-08-11 | 4.000 | 4.590 | 4.000 | 4.510 | 4.510 | 10,308,567 |
| 2026-08-10 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2026-08-07 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2026-08-06 | 3.780 | 3.870 | 3.760 | 3.840 | 3.840 | 644,859 |
| 2026-08-05 | 3.720 | 3.860 | 3.665 | 3.800 | 3.800 | 1,936,924 |
| 2026-08-04 | 3.700 | 3.750 | 3.550 | 3.640 | 3.640 | 2,210,330 |
| 2026-08-03 | 3.590 | 3.650 | 3.550 | 3.650 | 3.650 | 1,237,572 |
| 2026-07-31 | 3.620 | 3.650 | 3.550 | 3.610 | 3.610 | 1,529,616 |
| 2026-07-30 | 3.490 | 3.590 | 3.450 | 3.530 | 3.530 | 1,201,015 |
| 2026-07-29 | 3.540 | 3.650 | 3.480 | 3.560 | 3.560 | 1,567,136 |
| 2026-07-28 | 3.840 | 3.840 | 3.595 | 3.660 | 3.660 | 1,186,691 |
Page 1 of 22 · 1,268 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.