Austal Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	1.650	1.700	1.625	1.700	1.673	962,880
2023-04-03	1.630	1.700	1.580	1.665	1.638	1,975,068
2023-03-31	1.740	1.755	1.715	1.725	1.697	278,615
2023-03-30	1.760	1.775	1.725	1.725	1.697	215,034
2023-03-29	1.725	1.780	1.713	1.760	1.732	457,337
2023-03-28	1.730	1.743	1.705	1.715	1.687	878,785
2023-03-27	1.710	1.800	1.710	1.725	1.697	650,115
2023-03-24	1.750	1.750	1.700	1.705	1.678	419,387
2023-03-23	1.720	1.725	1.690	1.715	1.687	571,241
2023-03-22	1.770	1.770	1.735	1.735	1.707	429,075
2023-03-21	1.775	1.775	1.720	1.745	1.717	838,522
2023-03-20	1.800	1.805	1.730	1.745	1.717	721,115
2023-03-17	1.810	1.815	1.780	1.795	1.766	983,602
2023-03-16	1.790	1.800	1.760	1.775	1.746	590,312
2023-03-15	1.800	1.805	1.755	1.790	1.761	1,289,024
2023-03-14	1.845	1.860	1.810	1.820	1.751	1,115,151
2023-03-13	1.875	1.875	1.805	1.840	1.771	1,244,008
2023-03-10	1.930	1.930	1.855	1.865	1.795	1,638,783
2023-03-09	1.895	1.940	1.885	1.940	1.867	1,382,156
2023-03-08	1.885	1.885	1.853	1.875	1.804	699,485
2023-03-07	1.870	1.890	1.845	1.880	1.809	819,566
2023-03-06	1.825	1.865	1.815	1.860	1.790	617,803
2023-03-03	1.830	1.833	1.805	1.820	1.751	497,545
2023-03-02	1.855	1.855	1.805	1.815	1.747	544,799
2023-03-01	1.825	1.855	1.808	1.845	1.775	615,410
2023-02-28	1.840	1.840	1.770	1.810	1.742	1,074,661
2023-02-27	1.850	1.850	1.775	1.780	1.713	659,199
2023-02-24	1.830	1.865	1.800	1.835	1.766	986,915
2023-02-23	1.840	1.860	1.825	1.850	1.780	621,124
2023-02-22	1.830	1.845	1.805	1.840	1.771	692,360
2023-02-21	1.820	1.850	1.800	1.840	1.771	965,606
2023-02-20	1.765	1.820	1.755	1.815	1.747	1,260,085
2023-02-17	1.800	1.800	1.745	1.750	1.684	1,035,864
2023-02-16	1.800	1.810	1.785	1.800	1.732	996,596
2023-02-15	1.800	1.825	1.800	1.815	1.747	466,028
2023-02-14	1.850	1.870	1.783	1.800	1.732	1,171,656
2023-02-13	1.830	1.860	1.800	1.845	1.775	1,650,034
2023-02-10	1.795	1.830	1.760	1.820	1.751	1,897,312
2023-02-09	1.735	1.820	1.710	1.810	1.742	1,778,150
2023-02-08	1.630	1.723	1.625	1.720	1.655	3,322,228
2023-02-07	1.650	1.650	1.610	1.630	1.569	1,266,218
2023-02-06	1.675	1.675	1.625	1.640	1.578	644,333
2023-02-03	1.655	1.665	1.610	1.650	1.588	1,254,838
2023-02-02	1.640	1.665	1.615	1.640	1.578	2,650,260
2023-02-01	1.660	1.670	1.615	1.645	1.583	1,856,318
2023-01-31	1.655	1.675	1.640	1.660	1.597	987,118
2023-01-30	1.670	1.700	1.635	1.645	1.583	1,281,199
2023-01-27	1.705	1.715	1.665	1.670	1.607	1,999,867
2023-01-25	1.750	1.750	1.695	1.695	1.631	1,336,960
2023-01-24	1.745	1.770	1.690	1.765	1.698	1,689,127
2023-01-23	1.775	1.780	1.725	1.735	1.670	1,347,584
2023-01-20	1.790	1.810	1.745	1.760	1.694	1,705,535
2023-01-19	1.830	1.845	1.765	1.785	1.718	1,482,210
2023-01-18	1.810	1.820	1.725	1.785	1.718	3,501,301
2023-01-17	2.020	2.100	1.805	1.830	1.761	2,052,351
2023-01-16	2.050	2.060	2.020	2.020	1.944	638,750
2023-01-13	2.030	2.050	1.998	2.030	1.953	682,482
2023-01-12	2.060	2.060	2.020	2.020	1.944	415,764
2023-01-11	2.080	2.080	2.040	2.040	1.963	317,437
2023-01-10	2.100	2.110	2.050	2.080	2.002	363,435

← NewerPage 16 of 22 · 1,265 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.