Austal Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	2.510	2.550	2.490	2.540	2.406	696,863
2022-07-18	2.600	2.600	2.510	2.550	2.415	1,045,502
2022-07-15	2.500	2.560	2.480	2.560	2.425	1,052,541
2022-07-14	2.500	2.540	2.490	2.500	2.368	1,801,947
2022-07-13	2.490	2.510	2.440	2.510	2.378	1,418,669
2022-07-12	2.490	2.500	2.440	2.500	2.368	973,711
2022-07-11	2.510	2.530	2.470	2.500	2.368	1,509,059
2022-07-08	2.500	2.530	2.440	2.500	2.368	2,069,148
2022-07-07	2.440	2.540	2.400	2.440	2.311	3,312,455
2022-07-06	2.370	2.450	2.370	2.430	2.302	2,360,495
2022-07-05	2.390	2.435	2.365	2.380	2.254	2,353,877
2022-07-04	2.290	2.400	2.240	2.380	2.254	5,684,978
2022-07-01	2.150	2.330	2.050	2.250	2.131	14,103,442
2022-06-30	1.805	1.810	1.780	1.800	1.705	866,827
2022-06-29	1.835	1.838	1.805	1.805	1.710	426,362
2022-06-28	1.840	1.845	1.815	1.835	1.738	785,065
2022-06-27	1.855	1.880	1.810	1.820	1.724	2,446,850
2022-06-24	1.865	1.875	1.845	1.850	1.752	566,120
2022-06-23	1.850	1.865	1.840	1.845	1.748	797,837
2022-06-22	1.860	1.865	1.845	1.850	1.752	414,181
2022-06-21	1.820	1.870	1.820	1.850	1.752	668,531
2022-06-20	1.890	1.890	1.820	1.820	1.724	552,362
2022-06-17	1.845	1.865	1.795	1.855	1.757	1,426,355
2022-06-16	1.800	1.855	1.800	1.850	1.752	1,202,176
2022-06-15	1.830	1.845	1.800	1.800	1.705	18,244,229
2022-06-14	1.890	1.890	1.830	1.850	1.752	1,195,777
2022-06-10	1.920	1.940	1.910	1.940	1.838	258,720
2022-06-09	1.915	1.945	1.915	1.930	1.828	496,808
2022-06-08	1.930	1.945	1.915	1.925	1.823	374,592
2022-06-07	1.970	1.980	1.915	1.945	1.842	737,499
2022-06-06	2.010	2.030	1.975	1.980	1.875	406,734
2022-06-03	2.020	2.020	1.990	1.995	1.890	380,935
2022-06-02	1.975	2.020	1.960	2.010	1.904	506,724
2022-06-01	2.000	2.030	1.985	2.000	1.894	507,917
2022-05-31	2.020	2.020	1.980	1.980	1.875	465,707
2022-05-30	2.000	2.040	1.975	2.020	1.913	520,938
2022-05-27	2.000	2.020	1.980	2.010	1.904	674,070
2022-05-26	2.000	2.010	1.980	1.980	1.875	328,559
2022-05-25	1.980	2.000	1.970	1.980	1.875	276,000
2022-05-24	1.960	1.990	1.960	1.970	1.866	205,081
2022-05-23	1.970	2.000	1.965	1.985	1.880	251,973
2022-05-20	1.990	1.990	1.965	1.970	1.866	3,004,411
2022-05-19	1.990	2.010	1.950	1.950	1.847	421,175
2022-05-18	1.980	2.020	1.980	2.020	1.913	1,193,242
2022-05-17	1.960	2.010	1.950	1.980	1.875	348,764
2022-05-16	1.960	1.985	1.953	1.955	1.852	267,175
2022-05-13	1.940	1.990	1.940	1.960	1.857	500,115
2022-05-12	1.990	1.990	1.910	1.940	1.838	1,589,597
2022-05-11	1.950	2.020	1.920	2.020	1.913	889,754
2022-05-10	1.930	1.950	1.893	1.950	1.847	1,056,928
2022-05-09	2.000	2.030	1.940	1.950	1.847	1,281,909
2022-05-06	2.070	2.080	2.010	2.030	1.923	1,156,747
2022-05-05	2.090	2.100	2.040	2.100	1.989	818,203
2022-05-04	2.100	2.110	2.030	2.060	1.951	623,339
2022-05-03	2.030	2.100	2.020	2.090	1.980	1,583,054
2022-05-02	2.020	2.040	2.005	2.040	1.932	279,924
2022-04-29	2.000	2.020	1.995	2.020	1.913	341,336
2022-04-28	1.985	2.020	1.980	2.000	1.894	298,946
2022-04-27	1.990	1.995	1.958	1.970	1.866	739,249
2022-04-26	2.010	2.030	1.995	1.995	1.890	560,660

← NewerPage 19 of 22 · 1,271 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.