Austal Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	2.120	2.130	2.060	2.070	1.992	270,921
2023-01-06	2.100	2.125	2.080	2.100	2.021	223,945
2023-01-05	2.110	2.110	2.075	2.100	2.021	272,035
2023-01-04	2.050	2.130	2.050	2.110	2.030	458,702
2023-01-03	2.070	2.120	2.035	2.040	1.963	379,096
2022-12-30	2.110	2.130	2.080	2.080	2.002	274,815
2022-12-29	2.140	2.150	2.100	2.110	2.030	114,420
2022-12-28	2.140	2.140	2.100	2.110	2.030	163,561
2022-12-23	2.130	2.160	2.100	2.130	2.050	282,646
2022-12-22	2.150	2.200	2.130	2.170	2.088	489,796
2022-12-21	2.110	2.150	2.090	2.150	2.069	348,517
2022-12-20	2.120	2.120	2.090	2.100	2.021	620,499
2022-12-19	2.090	2.140	2.090	2.110	2.030	738,515
2022-12-16	2.130	2.130	2.090	2.090	2.011	901,493
2022-12-15	2.160	2.170	2.110	2.130	2.050	499,908
2022-12-14	2.100	2.170	2.100	2.160	2.079	835,361
2022-12-13	2.060	2.110	2.060	2.100	2.021	988,020
2022-12-12	2.070	2.100	2.050	2.070	1.992	800,510
2022-12-09	2.160	2.160	2.110	2.120	2.040	570,761
2022-12-08	2.150	2.160	2.130	2.140	2.059	627,057
2022-12-07	2.190	2.190	2.130	2.140	2.059	749,870
2022-12-06	2.260	2.260	2.150	2.170	2.088	1,898,315
2022-12-05	2.280	2.310	2.250	2.260	2.175	312,722
2022-12-02	2.320	2.350	2.270	2.270	2.184	460,484
2022-12-01	2.420	2.450	2.340	2.350	2.261	471,666
2022-11-30	2.370	2.440	2.350	2.440	2.348	1,250,961
2022-11-29	2.380	2.390	2.360	2.360	2.271	316,894
2022-11-28	2.400	2.420	2.340	2.390	2.300	396,936
2022-11-25	2.470	2.490	2.430	2.450	2.358	251,187
2022-11-24	2.490	2.500	2.460	2.490	2.396	317,178
2022-11-23	2.400	2.500	2.400	2.490	2.396	499,185
2022-11-22	2.460	2.470	2.410	2.470	2.377	364,328
2022-11-21	2.450	2.480	2.430	2.480	2.387	203,538
2022-11-18	2.430	2.460	2.420	2.450	2.358	233,991
2022-11-17	2.380	2.440	2.380	2.440	2.348	294,529
2022-11-16	2.440	2.450	2.395	2.410	2.319	292,638
2022-11-15	2.430	2.465	2.410	2.430	2.338	255,538
2022-11-14	2.450	2.470	2.400	2.430	2.338	487,394
2022-11-11	2.440	2.520	2.400	2.480	2.387	620,104
2022-11-10	2.430	2.500	2.420	2.450	2.358	362,386
2022-11-09	2.450	2.530	2.450	2.460	2.367	583,141
2022-11-08	2.450	2.475	2.400	2.460	2.367	585,799
2022-11-07	2.450	2.480	2.410	2.460	2.367	357,439
2022-11-04	2.500	2.530	2.450	2.450	2.358	341,754
2022-11-03	2.470	2.540	2.420	2.510	2.415	362,511
2022-11-02	2.540	2.580	2.480	2.480	2.387	923,850
2022-11-01	2.490	2.530	2.450	2.510	2.415	593,068
2022-10-31	2.400	2.490	2.360	2.490	2.396	1,779,450
2022-10-28	2.430	2.440	2.410	2.420	2.329	234,201
2022-10-27	2.440	2.480	2.380	2.430	2.338	752,398
2022-10-26	2.400	2.430	2.340	2.430	2.338	1,340,002
2022-10-25	2.250	2.370	2.220	2.370	2.281	893,627
2022-10-24	2.400	2.400	2.250	2.250	2.165	1,127,665
2022-10-21	2.230	2.445	2.230	2.400	2.310	1,689,397
2022-10-20	2.280	2.420	2.280	2.390	2.300	1,257,849
2022-10-19	2.300	2.320	2.270	2.290	2.204	961,171
2022-10-18	2.270	2.295	2.230	2.280	2.194	479,627
2022-10-17	2.250	2.290	2.240	2.250	2.165	281,637
2022-10-14	2.300	2.300	2.250	2.280	2.194	615,901
2022-10-13	2.300	2.350	2.290	2.290	2.204	597,177

← NewerPage 17 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.